Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
13th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12th March 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
500 |
$99.5740 |
$99.60 |
$99.53 |
ALPX |
386 |
$100.7901 |
$101.64 |
$99.60 |
ARCX |
300 |
$99.5550 |
$99.60 |
$99.53 |
BARX |
100 |
$99.5300 |
$99.53 |
$99.53 |
BIDS |
2,333 |
$100.1900 |
$101.98 |
$99.59 |
CDED |
100 |
$99.6000 |
$99.60 |
$99.60 |
CGXS |
600 |
$99.5650 |
$99.60 |
$99.53 |
ICBX |
4,163 |
$100.8521 |
$102.15 |
$99.54 |
IEXG |
6,787 |
$100.3090 |
$101.66 |
$99.54 |
INCR |
400 |
$99.5350 |
$99.54 |
$99.53 |
ITGI |
481 |
$99.7149 |
$99.85 |
$99.54 |
KNLI |
1,100 |
$100.4850 |
$102.22 |
$99.53 |
LEVL |
100 |
$99.5300 |
$99.53 |
$99.53 |
ONEC |
311 |
$99.5525 |
$99.60 |
$99.53 |
SGMT |
1,200 |
$99.5883 |
$99.60 |
$99.53 |
UBSA |
600 |
$99.5767 |
$99.60 |
$99.53 |
VFMI |
101 |
$100.9716 |
$100.98 |
$100.13 |
XNAS |
125,469 |
$100.4864 |
$102.45 |
$99.32 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,154,192 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.057% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 12th March 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
LEI |
|
549300MIDJNNTH068E74 |
|
ISIN: |
|
IE0001827041 |
|
US Broker name: |
Wells Fargo Securities, LLC |
||
US Broker code (CRD#): |
126292 |
||
Time Zone: |
EST |
||
Currency |
USD |
||
Date of Transactions: |
|
12th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$100.4558 |
145,031 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
102.15 |
2026-03-12T09:30:01.42 NY |
IEXG |
3615:12433:20260312:0 |
100 |
101.99 |
2026-03-12T09:30:14.51 NY |
XNYS |
3615:15032:20260312:0 |
46 |
102.17 |
2026-03-12T09:30:18.88 NY |
XNYS |
3615:15241:20260312:0 |
54 |
102.17 |
2026-03-12T09:30:18.88 NY |
XNYS |
3615:15244:20260312:0 |
46 |
102.17 |
2026-03-12T09:30:18.88 NY |
XNYS |
3615:15245:20260312:0 |
46 |
102.17 |
2026-03-12T09:30:18.88 NY |
XNYS |
3615:15246:20260312:0 |
8 |
102.17 |
2026-03-12T09:30:18.88 NY |
XNYS |
3615:15247:20260312:0 |
100 |
102.25 |
2026-03-12T09:30:45.12 NY |
XNYS |
3615:16029:20260312:0 |
100 |
102.2 |
2026-03-12T09:30:48.99 NY |
XNYS |
3615:16094:20260312:0 |
50 |
102.23 |
2026-03-12T09:30:56.35 NY |
XNYS |
3615:16389:20260312:0 |
5 |
102.23 |
2026-03-12T09:30:56.35 NY |
XNYS |
3615:16392:20260312:0 |
45 |
102.23 |
2026-03-12T09:30:56.35 NY |
XNYS |
3615:16393:20260312:0 |
100 |
102.22 |
2026-03-12T09:31:05.30 NY |
XNYS |
3615:16763:20260312:0 |
100 |
102.22 |
2026-03-12T09:31:16.19 NY |
XNYS |
3615:16989:20260312:0 |
100 |
102.12 |
2026-03-12T09:31:22.41 NY |
XNYS |
3615:17088:20260312:0 |
62 |
101.96 |
2026-03-12T09:31:31.56 NY |
XNYS |
3615:17325:20260312:0 |
38 |
101.96 |
2026-03-12T09:31:31.56 NY |
XNYS |
3615:17328:20260312:0 |
100 |
101.97 |
2026-03-12T09:31:53.88 NY |
XNYS |
3615:18111:20260312:0 |
100 |
101.965 |
2026-03-12T09:31:55.58 NY |
XNYS |
3615:18138:20260312:0 |
50 |
101.99 |
2026-03-12T09:32:22.51 NY |
XNYS |
3615:18599:20260312:0 |
50 |
101.99 |
2026-03-12T09:32:22.51 NY |
XNYS |
3615:18602:20260312:0 |
100 |
101.99 |
2026-03-12T09:32:24.60 NY |
XNYS |
3615:18639:20260312:0 |
100 |
101.99 |
2026-03-12T09:32:25.50 NY |
XNYS |
3615:18664:20260312:0 |
100 |
101.94 |
2026-03-12T09:32:36.15 NY |
XNYS |
3615:18964:20260312:0 |
100 |
101.89 |
2026-03-12T09:32:41.56 NY |
XNYS |
3615:19094:20260312:0 |
100 |
101.9 |
2026-03-12T09:33:01.93 NY |
IEXG |
3615:19983:20260312:0 |
100 |
101.92 |
2026-03-12T09:33:01.93 NY |
IEXG |
3615:19986:20260312:0 |
100 |
101.92 |
2026-03-12T09:33:01.97 NY |
XNYS |
3615:19988:20260312:0 |
100 |
101.92 |
2026-03-12T09:33:01.97 NY |
XNYS |
3615:19990:20260312:0 |
100 |
101.88 |
2026-03-12T09:33:34.33 NY |
XNYS |
3615:20741:20260312:0 |
108 |
101.88 |
2026-03-12T09:33:34.33 NY |
XNYS |
3615:20744:20260312:0 |
92 |
101.88 |
2026-03-12T09:33:34.33 NY |
XNYS |
3615:20745:20260312:0 |
50 |
102.26 |
2026-03-12T09:34:12.42 NY |
XNYS |
3615:22185:20260312:0 |
100 |
102.26 |
2026-03-12T09:34:12.42 NY |
XNYS |
3615:22188:20260312:0 |
100 |
102.26 |
2026-03-12T09:34:12.42 NY |
XNYS |
3615:22189:20260312:0 |
50 |
102.26 |
2026-03-12T09:34:12.42 NY |
XNYS |
3615:22190:20260312:0 |
100 |
102.09 |
2026-03-12T09:34:42.21 NY |
XNYS |
3615:22993:20260312:0 |
100 |
102.09 |
2026-03-12T09:34:42.21 NY |
XNYS |
3615:22996:20260312:0 |
100 |
102.09 |
2026-03-12T09:34:42.21 NY |
XNYS |
3615:22997:20260312:0 |
100 |
102.06 |
2026-03-12T09:35:14.02 NY |
XNYS |
3615:23856:20260312:0 |
45 |
102.06 |
2026-03-12T09:35:14.02 NY |
XNYS |
3615:23859:20260312:0 |
1 |
102.06 |
2026-03-12T09:35:14.02 NY |
XNYS |
3615:23860:20260312:0 |
1 |
102.06 |
2026-03-12T09:35:14.02 NY |
XNYS |
3615:23861:20260312:0 |
53 |
102.06 |
2026-03-12T09:35:14.26 NY |
XNYS |
3615:23875:20260312:0 |
100 |
101.94 |
2026-03-12T09:35:45.17 NY |
XNYS |
3615:24888:20260312:0 |
100 |
102.13 |
2026-03-12T09:35:53.45 NY |
XNYS |
3615:25058:20260312:0 |
1 |
102.13 |
2026-03-12T09:35:53.45 NY |
XNYS |
3615:25059:20260312:0 |
99 |
102.13 |
2026-03-12T09:35:53.45 NY |
XNYS |
3615:25060:20260312:0 |
100 |
102.19 |
2026-03-12T09:36:18.65 NY |
XNYS |
3615:26080:20260312:0 |
200 |
102.19 |
2026-03-12T09:36:18.65 NY |
XNYS |
3615:26083:20260312:0 |
200 |
102.225 |
2026-03-12T09:36:38.95 NY |
LEVL |
3615:26414:20260312:0 |
20 |
102.36 |
2026-03-12T09:37:21.16 NY |
XNYS |
3615:27201:20260312:0 |
100 |
102.36 |
2026-03-12T09:37:21.16 NY |
XNYS |
3615:27204:20260312:0 |
80 |
102.36 |
2026-03-12T09:37:21.16 NY |
XNYS |
3615:27205:20260312:0 |
100 |
102.39 |
2026-03-12T09:37:46.17 NY |
XNYS |
3615:28003:20260312:0 |
100 |
102.39 |
2026-03-12T09:37:46.17 NY |
XNYS |
3615:28006:20260312:0 |
100 |
102.36 |
2026-03-12T09:38:08.43 NY |
XNYS |
3615:28884:20260312:0 |
100 |
102.36 |
2026-03-12T09:38:08.43 NY |
XNYS |
3615:28887:20260312:0 |
100 |
102.45 |
2026-03-12T09:38:44.54 NY |
XNYS |
3615:29823:20260312:0 |
100 |
102.45 |
2026-03-12T09:38:44.54 NY |
XNYS |
3615:29826:20260312:0 |
100 |
102.38 |
2026-03-12T09:39:00.08 NY |
XNYS |
3615:30277:20260312:0 |
100 |
102.38 |
2026-03-12T09:39:00.08 NY |
XNYS |
3615:30280:20260312:0 |
100 |
102.37 |
2026-03-12T09:39:23.47 NY |
XNYS |
3615:31027:20260312:0 |
100 |
102.37 |
2026-03-12T09:39:23.47 NY |
XNYS |
3615:31030:20260312:0 |
6 |
102.28 |
2026-03-12T09:39:48.66 NY |
XNYS |
3615:31605:20260312:0 |
44 |
102.28 |
2026-03-12T09:39:48.66 NY |
XNYS |
3615:31608:20260312:0 |
50 |
102.28 |
2026-03-12T09:39:48.66 NY |
XNYS |
3615:31609:20260312:0 |
50 |
102.135 |
2026-03-12T09:40:14.01 NY |
XNYS |
3615:32219:20260312:0 |
2 |
102.14 |
2026-03-12T09:40:14.02 NY |
XNYS |
3615:32222:20260312:0 |
98 |
102.14 |
2026-03-12T09:40:14.02 NY |
XNYS |
3615:32223:20260312:0 |
2 |
102.14 |
2026-03-12T09:40:14.02 NY |
XNYS |
3615:32227:20260312:0 |
48 |
102.14 |
2026-03-12T09:40:14.02 NY |
XNYS |
3615:32229:20260312:0 |
100 |
102.13 |
2026-03-12T09:40:48.78 NY |
XNYS |
3615:33201:20260312:0 |
29 |
102.13 |
2026-03-12T09:40:48.78 NY |
XNYS |
3615:33204:20260312:0 |
1 |
102.13 |
2026-03-12T09:40:48.78 NY |
XNYS |
3615:33205:20260312:0 |
70 |
102.13 |
2026-03-12T09:40:48.79 NY |
XNYS |
3615:33206:20260312:0 |
100 |
102.2 |
2026-03-12T09:41:20.10 NY |
XNYS |
3615:34063:20260312:0 |
100 |
102.2 |
2026-03-12T09:41:20.10 NY |
XNYS |
3615:34066:20260312:0 |
100 |
102.2 |
2026-03-12T09:41:20.10 NY |
XNYS |
3615:34067:20260312:0 |
100 |
102.11 |
2026-03-12T09:41:51.52 NY |
XNYS |
3615:34939:20260312:0 |
100 |
102.11 |
2026-03-12T09:41:51.52 NY |
XNYS |
3615:34942:20260312:0 |
100 |
102.05 |
2026-03-12T09:42:28.87 NY |
XNYS |
3615:35981:20260312:0 |
100 |
102.05 |
2026-03-12T09:42:28.87 NY |
XNYS |
3615:35984:20260312:0 |
100 |
102.05 |
2026-03-12T09:42:28.87 NY |
XNYS |
3615:35985:20260312:0 |
20 |
102.17 |
2026-03-12T09:43:04.66 NY |
XNYS |
3615:37831:20260312:0 |
100 |
102.17 |
2026-03-12T09:43:04.66 NY |
XNYS |
3615:37834:20260312:0 |
80 |
102.17 |
2026-03-12T09:43:04.66 NY |
XNYS |
3615:37835:20260312:0 |
50 |
102.215 |
2026-03-12T09:43:39.15 NY |
XNYS |
3615:39132:20260312:0 |
150 |
102.215 |
2026-03-12T09:43:39.15 NY |
XNYS |
3615:39135:20260312:0 |
100 |
102.21 |
2026-03-12T09:44:12.39 NY |
XNYS |
3615:40103:20260312:0 |
1 |
102.21 |
2026-03-12T09:44:12.39 NY |
XNYS |
3615:40106:20260312:0 |
99 |
102.21 |
2026-03-12T09:44:12.39 NY |
XNYS |
3615:40107:20260312:0 |
100 |
102.16 |
2026-03-12T09:44:56.66 NY |
XNYS |
3615:41691:20260312:0 |
100 |
102.16 |
2026-03-12T09:44:56.66 NY |
XNYS |
3615:41694:20260312:0 |
100 |
102.09 |
2026-03-12T09:45:21.01 NY |
XNYS |
3615:43073:20260312:0 |
53 |
102.1 |
2026-03-12T09:45:47.31 NY |
XNYS |
3615:43952:20260312:0 |
47 |
102.1 |
2026-03-12T09:45:47.31 NY |
XNYS |
3615:43955:20260312:0 |
1 |
102.22 |
2026-03-12T09:46:16.27 NY |
XNYS |
3615:45408:20260312:0 |
99 |
102.22 |
2026-03-12T09:46:16.27 NY |
XNYS |
3615:45411:20260312:0 |
100 |
102.24 |
2026-03-12T09:46:25.13 NY |
XNYS |
3615:46084:20260312:0 |
100 |
102.21 |
2026-03-12T09:46:56.21 NY |
XNYS |
3615:47748:20260312:0 |
100 |
102.055 |
2026-03-12T09:47:12.53 NY |
XNYS |
3615:48501:20260312:0 |
1 |
101.77 |
2026-03-12T09:47:34.35 NY |
XNYS |
3615:49651:20260312:0 |
77 |
101.77 |
2026-03-12T09:47:34.35 NY |
XNYS |
3615:49654:20260312:0 |
22 |
101.77 |
2026-03-12T09:47:34.60 NY |
XNYS |
3615:49671:20260312:0 |
100 |
101.77 |
2026-03-12T09:47:34.60 NY |
XNYS |
3615:49672:20260312:0 |
70 |
101.79 |
2026-03-12T09:48:23.66 NY |
XNYS |
3615:52422:20260312:0 |
1 |
101.79 |
2026-03-12T09:48:23.66 NY |
XNYS |
3615:52425:20260312:0 |
29 |
101.79 |
2026-03-12T09:48:23.66 NY |
XNYS |
3615:52426:20260312:0 |
100 |
101.79 |
2026-03-12T09:48:23.66 NY |
XNYS |
3615:52427:20260312:0 |
71 |
101.79 |
2026-03-12T09:48:23.66 NY |
XNYS |
3615:52430:20260312:0 |
100 |
101.79 |
2026-03-12T09:48:23.66 NY |
XNYS |
3615:52431:20260312:0 |
29 |
101.79 |
2026-03-12T09:48:23.66 NY |
XNYS |
3615:52432:20260312:0 |
100 |
101.59 |
2026-03-12T09:48:49.95 NY |
XNYS |
3615:53470:20260312:0 |
1 |
101.59 |
2026-03-12T09:48:49.95 NY |
XNYS |
3615:53473:20260312:0 |
65 |
101.59 |
2026-03-12T09:48:49.95 NY |
XNYS |
3615:53474:20260312:0 |
34 |
101.59 |
2026-03-12T09:48:49.95 NY |
XNYS |
3615:53475:20260312:0 |
100 |
101.69 |
2026-03-12T09:49:25.71 NY |
XNYS |
3615:55793:20260312:0 |
100 |
101.69 |
2026-03-12T09:49:25.71 NY |
XNYS |
3615:55796:20260312:0 |
16 |
101.77 |
2026-03-12T09:49:37.09 NY |
XNYS |
3615:56407:20260312:0 |
84 |
101.77 |
2026-03-12T09:49:37.09 NY |
XNYS |
3615:56410:20260312:0 |
16 |
101.77 |
2026-03-12T09:49:37.09 NY |
XNYS |
3615:56411:20260312:0 |
1 |
101.77 |
2026-03-12T09:49:37.09 NY |
XNYS |
3615:56412:20260312:0 |
83 |
101.77 |
2026-03-12T09:49:37.09 NY |
XNYS |
3615:56413:20260312:0 |
100 |
101.83 |
2026-03-12T09:50:10.59 NY |
XNYS |
3615:59127:20260312:0 |
100 |
101.83 |
2026-03-12T09:50:10.59 NY |
XNYS |
3615:59130:20260312:0 |
20 |
101.85 |
2026-03-12T09:50:14.01 NY |
XNYS |
3615:59297:20260312:0 |
100 |
101.85 |
2026-03-12T09:50:14.01 NY |
XNYS |
3615:59300:20260312:0 |
65 |
101.85 |
2026-03-12T09:50:14.01 NY |
XNYS |
3615:59301:20260312:0 |
1 |
101.85 |
2026-03-12T09:50:14.01 NY |
XNYS |
3615:59302:20260312:0 |
14 |
101.85 |
2026-03-12T09:50:14.01 NY |
XNYS |
3615:59303:20260312:0 |
100 |
101.92 |
2026-03-12T09:50:43.64 NY |
XNYS |
3615:61162:20260312:0 |
100 |
101.92 |
2026-03-12T09:50:43.64 NY |
XNYS |
3615:61165:20260312:0 |
100 |
101.97 |
2026-03-12T09:51:13.60 NY |
XNYS |
3615:62635:20260312:0 |
37 |
101.97 |
2026-03-12T09:51:13.60 NY |
XNYS |
3615:62638:20260312:0 |
1 |
101.97 |
2026-03-12T09:51:13.60 NY |
XNYS |
3615:62639:20260312:0 |
62 |
101.97 |
2026-03-12T09:51:13.60 NY |
XNYS |
3615:62640:20260312:0 |
100 |
101.95 |
2026-03-12T09:51:40.71 NY |
XNYS |
3615:63549:20260312:0 |
100 |
101.95 |
2026-03-12T09:51:40.71 NY |
XNYS |
3615:63552:20260312:0 |
2 |
101.69 |
2026-03-12T09:52:14.57 NY |
XNYS |
3615:64388:20260312:0 |
98 |
101.69 |
2026-03-12T09:52:14.57 NY |
XNYS |
3615:64391:20260312:0 |
100 |
101.69 |
2026-03-12T09:52:14.57 NY |
XNYS |
3615:64392:20260312:0 |
100 |
101.66 |
2026-03-12T09:52:44.31 NY |
XNYS |
3615:65579:20260312:0 |
1 |
101.66 |
2026-03-12T09:52:44.31 NY |
XNYS |
3615:65584:20260312:0 |
99 |
101.66 |
2026-03-12T09:53:01.07 NY |
XNYS |
3615:66070:20260312:0 |
200 |
101.66 |
2026-03-12T09:53:13.18 NY |
XNYS |
3615:66550:20260312:0 |
50 |
101.67 |
2026-03-12T09:53:43.70 NY |
XNYS |
3615:67667:20260312:0 |
100 |
101.67 |
2026-03-12T09:53:43.70 NY |
XNYS |
3615:67670:20260312:0 |
50 |
101.67 |
2026-03-12T09:53:43.70 NY |
XNYS |
3615:67671:20260312:0 |
100 |
101.61 |
2026-03-12T09:54:14.42 NY |
XNYS |
3615:68902:20260312:0 |
100 |
101.61 |
2026-03-12T09:54:14.42 NY |
XNYS |
3615:68905:20260312:0 |
100 |
101.63 |
2026-03-12T09:54:45.12 NY |
XNYS |
3615:69875:20260312:0 |
100 |
101.63 |
2026-03-12T09:54:45.12 NY |
XNYS |
3615:69878:20260312:0 |
2 |
101.56 |
2026-03-12T09:55:08.10 NY |
XNYS |
3615:71252:20260312:0 |
2 |
101.56 |
2026-03-12T09:55:08.10 NY |
XNYS |
3615:71255:20260312:0 |
96 |
101.56 |
2026-03-12T09:55:11.02 NY |
XNYS |
3615:71367:20260312:0 |
100 |
101.56 |
2026-03-12T09:55:11.02 NY |
XNYS |
3615:71368:20260312:0 |
100 |
101.48 |
2026-03-12T09:55:32.29 NY |
XNYS |
3615:71940:20260312:0 |
1 |
101.48 |
2026-03-12T09:55:32.29 NY |
XNYS |
3615:71943:20260312:0 |
99 |
101.48 |
2026-03-12T09:55:33.26 NY |
XNYS |
3615:71968:20260312:0 |
100 |
101.48 |
2026-03-12T09:55:33.26 NY |
XNYS |
3615:71969:20260312:0 |
1 |
101.55 |
2026-03-12T09:56:07.96 NY |
INCR |
3615:73030:20260312:0 |
20 |
101.55 |
2026-03-12T09:56:07.96 NY |
INCR |
3615:73033:20260312:0 |
100 |
101.55 |
2026-03-12T09:56:07.96 NY |
INCR |
3615:73034:20260312:0 |
79 |
101.55 |
2026-03-12T09:56:07.96 NY |
INCR |
3615:73035:20260312:0 |
100 |
101.52 |
2026-03-12T09:56:42.06 NY |
XNYS |
3615:73854:20260312:0 |
100 |
101.52 |
2026-03-12T09:56:42.06 NY |
XNYS |
3615:73857:20260312:0 |
51 |
101.55 |
2026-03-12T09:57:09.23 NY |
XNYS |
3615:74775:20260312:0 |
49 |
101.55 |
2026-03-12T09:57:09.23 NY |
XNYS |
3615:74778:20260312:0 |
100 |
101.55 |
2026-03-12T09:57:09.23 NY |
XNYS |
3615:74779:20260312:0 |
100 |
101.42 |
2026-03-12T09:57:46.08 NY |
XNYS |
3615:76013:20260312:0 |
100 |
101.42 |
2026-03-12T09:57:46.08 NY |
XNYS |
3615:76016:20260312:0 |
20 |
101.44 |
2026-03-12T09:58:09.95 NY |
XNYS |
3615:76893:20260312:0 |
100 |
101.45 |
2026-03-12T09:58:09.95 NY |
XNYS |
3615:76896:20260312:0 |
80 |
101.45 |
2026-03-12T09:58:09.95 NY |
XNYS |
3615:76897:20260312:0 |
100 |
101.47 |
2026-03-12T09:58:34.96 NY |
XNYS |
3615:77877:20260312:0 |
1 |
101.47 |
2026-03-12T09:58:34.96 NY |
XNYS |
3615:77880:20260312:0 |
99 |
101.47 |
2026-03-12T09:58:34.96 NY |
XNYS |
3615:77881:20260312:0 |
100 |
101.64 |
2026-03-12T09:59:43.79 NY |
XNYS |
3615:80828:20260312:0 |
100 |
101.64 |
2026-03-12T09:59:43.79 NY |
XNYS |
3615:80831:20260312:0 |
45 |
101.64 |
2026-03-12T09:59:43.79 NY |
XNYS |
3615:80834:20260312:0 |
55 |
101.64 |
2026-03-12T09:59:43.79 NY |
XNYS |
3615:80835:20260312:0 |
100 |
101.64 |
2026-03-12T09:59:43.79 NY |
XNYS |
3615:80836:20260312:0 |
100 |
101.58 |
2026-03-12T10:00:10.10 NY |
XNYS |
3615:82142:20260312:0 |
100 |
101.62 |
2026-03-12T10:00:31.25 NY |
XNYS |
3615:82711:20260312:0 |
1 |
101.62 |
2026-03-12T10:00:31.25 NY |
XNYS |
3615:82714:20260312:0 |
9 |
101.62 |
2026-03-12T10:00:31.25 NY |
XNYS |
3615:82715:20260312:0 |
90 |
101.62 |
2026-03-12T10:00:31.25 NY |
XNYS |
3615:82716:20260312:0 |
100 |
101.69 |
2026-03-12T10:01:07.83 NY |
XNYS |
3615:84670:20260312:0 |
50 |
101.75 |
2026-03-12T10:01:41.67 NY |
XNYS |
3615:86023:20260312:0 |
100 |
101.75 |
2026-03-12T10:01:41.67 NY |
XNYS |
3615:86026:20260312:0 |
50 |
101.75 |
2026-03-12T10:01:41.67 NY |
XNYS |
3615:86027:20260312:0 |
1 |
101.66 |
2026-03-12T10:01:52.84 NY |
XNYS |
3615:86409:20260312:0 |
99 |
101.66 |
2026-03-12T10:01:57.92 NY |
XNYS |
3615:86522:20260312:0 |
100 |
101.64 |
2026-03-12T10:02:13.13 NY |
XNYS |
3615:87227:20260312:0 |
100 |
101.64 |
2026-03-12T10:02:13.13 NY |
XNYS |
3615:87230:20260312:0 |
100 |
101.5 |
2026-03-12T10:03:01.70 NY |
XNYS |
3615:89565:20260312:0 |
1 |
101.5 |
2026-03-12T10:03:01.70 NY |
XNYS |
3615:89568:20260312:0 |
99 |
101.5 |
2026-03-12T10:03:01.70 NY |
XNYS |
3615:89569:20260312:0 |
100 |
101.48 |
2026-03-12T10:03:09.22 NY |
XNYS |
3615:89830:20260312:0 |
65 |
101.48 |
2026-03-12T10:03:09.22 NY |
XNYS |
3615:89833:20260312:0 |
1 |
101.48 |
2026-03-12T10:03:09.22 NY |
XNYS |
3615:89834:20260312:0 |
34 |
101.48 |
2026-03-12T10:03:09.22 NY |
XNYS |
3615:89835:20260312:0 |
90 |
101.51 |
2026-03-12T10:03:29.48 NY |
XNYS |
3615:90646:20260312:0 |
10 |
101.51 |
2026-03-12T10:03:29.48 NY |
XNYS |
3615:90649:20260312:0 |
55 |
101.51 |
2026-03-12T10:03:29.48 NY |
XNYS |
3615:90650:20260312:0 |
45 |
101.51 |
2026-03-12T10:03:29.48 NY |
XNYS |
3615:90651:20260312:0 |
3 |
101.63 |
2026-03-12T10:04:00.30 NY |
ARCX |
3615:91682:20260312:0 |
32 |
101.64 |
2026-03-12T10:04:00.30 NY |
ARCX |
3615:91685:20260312:0 |
68 |
101.64 |
2026-03-12T10:04:00.30 NY |
ARCX |
3615:91686:20260312:0 |
32 |
101.64 |
2026-03-12T10:04:00.30 NY |
ARCX |
3615:91687:20260312:0 |
65 |
101.64 |
2026-03-12T10:04:00.30 NY |
ARCX |
3615:91688:20260312:0 |
61 |
101.61 |
2026-03-12T10:04:27.55 NY |
XNYS |
3615:92570:20260312:0 |
1 |
101.61 |
2026-03-12T10:04:27.55 NY |
XNYS |
3615:92573:20260312:0 |
38 |
101.61 |
2026-03-12T10:04:27.56 NY |
XNYS |
3615:92574:20260312:0 |
62 |
101.61 |
2026-03-12T10:04:27.56 NY |
XNYS |
3615:92575:20260312:0 |
38 |
101.66 |
2026-03-12T10:04:32.03 NY |
INCR |
3615:92874:20260312:0 |
100 |
101.67 |
2026-03-12T10:05:04.25 NY |
XNYS |
3615:93804:20260312:0 |
50 |
101.67 |
2026-03-12T10:05:04.25 NY |
XNYS |
3615:93807:20260312:0 |
50 |
101.68 |
2026-03-12T10:05:04.25 NY |
XNYS |
3615:93808:20260312:0 |
100 |
101.6 |
2026-03-12T10:05:10.03 NY |
XNYS |
3615:94087:20260312:0 |
33 |
101.59 |
2026-03-12T10:06:01.14 NY |
INCR |
3615:95394:20260312:0 |
101 |
101.59 |
2026-03-12T10:06:01.14 NY |
INCR |
3615:95397:20260312:0 |
66 |
101.59 |
2026-03-12T10:06:01.14 NY |
INCR |
3615:95398:20260312:0 |
100 |
101.63 |
2026-03-12T10:06:05.66 NY |
XNYS |
3615:95455:20260312:0 |
100 |
101.63 |
2026-03-12T10:06:05.66 NY |
XNYS |
3615:95458:20260312:0 |
50 |
101.62 |
2026-03-12T10:06:31.65 NY |
XNYS |
3615:96143:20260312:0 |
50 |
101.625 |
2026-03-12T10:06:31.65 NY |
XNYS |
3615:96146:20260312:0 |
100 |
101.535 |
2026-03-12T10:06:57.63 NY |
XNYS |
3615:96726:20260312:0 |
100 |
101.55 |
2026-03-12T10:06:57.63 NY |
XNYS |
3615:96729:20260312:0 |
100 |
101.52 |
2026-03-12T10:07:25.12 NY |
XNYS |
3615:97430:20260312:0 |
100 |
101.53 |
2026-03-12T10:07:25.12 NY |
XNYS |
3615:97433:20260312:0 |
1 |
101.56 |
2026-03-12T10:07:58.55 NY |
XNYS |
3615:98737:20260312:0 |
99 |
101.56 |
2026-03-12T10:07:58.55 NY |
XNYS |
3615:98740:20260312:0 |
1 |
101.56 |
2026-03-12T10:07:58.55 NY |
XNYS |
3615:98741:20260312:0 |
99 |
101.56 |
2026-03-12T10:07:58.55 NY |
XNYS |
3615:98742:20260312:0 |
100 |
101.61 |
2026-03-12T10:08:21.78 NY |
INCR |
3615:99367:20260312:0 |
100 |
101.58 |
2026-03-12T10:08:37.71 NY |
XNYS |
3615:99928:20260312:0 |
100 |
101.58 |
2026-03-12T10:08:37.71 NY |
XNYS |
3615:99931:20260312:0 |
12 |
101.48 |
2026-03-12T10:09:00.54 NY |
XNYS |
3615:100979:20260312:0 |
12 |
101.48 |
2026-03-12T10:09:00.54 NY |
XNYS |
3615:100982:20260312:0 |
76 |
101.48 |
2026-03-12T10:09:03.73 NY |
XNYS |
3615:101162:20260312:0 |
100 |
101.48 |
2026-03-12T10:09:03.73 NY |
XNYS |
3615:101163:20260312:0 |
100 |
101.38 |
2026-03-12T10:09:31.08 NY |
XNYS |
3615:102666:20260312:0 |
100 |
101.29 |
2026-03-12T10:09:54.58 NY |
XNYS |
3615:103596:20260312:0 |
100 |
101.29 |
2026-03-12T10:09:54.58 NY |
XNYS |
3615:103599:20260312:0 |
100 |
101.27 |
2026-03-12T10:10:12.11 NY |
XNYS |
3615:104034:20260312:0 |
100 |
101.37 |
2026-03-12T10:10:38.72 NY |
XNYS |
3615:104782:20260312:0 |
100 |
101.33 |
2026-03-12T10:11:00.55 NY |
XNYS |
3615:105326:20260312:0 |
100 |
101.4 |
2026-03-12T10:11:32.43 NY |
XNYS |
3615:106053:20260312:0 |
100 |
101.44 |
2026-03-12T10:11:56.49 NY |
XNYS |
3615:106922:20260312:0 |
100 |
101.42 |
2026-03-12T10:12:13.90 NY |
XNYS |
3615:107370:20260312:0 |
100 |
101.41 |
2026-03-12T10:12:36.67 NY |
XNYS |
3615:108420:20260312:0 |
1 |
101.41 |
2026-03-12T10:12:36.67 NY |
XNYS |
3615:108423:20260312:0 |
99 |
101.41 |
2026-03-12T10:12:36.67 NY |
XNYS |
3615:108424:20260312:0 |
100 |
101.5 |
2026-03-12T10:13:07.55 NY |
XNYS |
3615:109494:20260312:0 |
1 |
101.5 |
2026-03-12T10:13:07.55 NY |
XNYS |
3615:109497:20260312:0 |
99 |
101.5 |
2026-03-12T10:13:07.63 NY |
XNYS |
3615:109498:20260312:0 |
100 |
101.48 |
2026-03-12T10:13:38.39 NY |
XNYS |
3615:110794:20260312:0 |
100 |
101.48 |
2026-03-12T10:13:38.39 NY |
XNYS |
3615:110797:20260312:0 |
100 |
101.41 |
2026-03-12T10:13:44.61 NY |
XNYS |
3615:111015:20260312:0 |
100 |
101.41 |
2026-03-12T10:13:44.61 NY |
XNYS |
3615:111018:20260312:0 |
22 |
101.43 |
2026-03-12T10:14:29.70 NY |
XNYS |
3615:112421:20260312:0 |
78 |
101.43 |
2026-03-12T10:14:29.70 NY |
XNYS |
3615:112424:20260312:0 |
100 |
101.43 |
2026-03-12T10:14:29.70 NY |
XNYS |
3615:112425:20260312:0 |
100 |
101.42 |
2026-03-12T10:14:40.54 NY |
XNYS |
3615:112758:20260312:0 |
100 |
101.42 |
2026-03-12T10:14:40.54 NY |
XNYS |
3615:112761:20260312:0 |
60 |
101.45 |
2026-03-12T10:15:23.73 NY |
XNYS |
3615:113768:20260312:0 |
1 |
101.45 |
2026-03-12T10:15:23.73 NY |
XNYS |
3615:113771:20260312:0 |
39 |
101.45 |
2026-03-12T10:15:23.73 NY |
XNYS |
3615:113772:20260312:0 |
100 |
101.45 |
2026-03-12T10:15:27.54 NY |
XNYS |
3615:113849:20260312:0 |
100 |
101.45 |
2026-03-12T10:15:27.54 NY |
XNYS |
3615:113852:20260312:0 |
1 |
101.41 |
2026-03-12T10:15:42.74 NY |
XNYS |
3615:114546:20260312:0 |
99 |
101.41 |
2026-03-12T10:15:44.54 NY |
XNYS |
3615:114651:20260312:0 |
1 |
101.43 |
2026-03-12T10:16:03.20 NY |
XNYS |
3615:115132:20260312:0 |
20 |
101.46 |
2026-03-12T10:16:10.13 NY |
XNYS |
3615:115282:20260312:0 |
79 |
101.46 |
2026-03-12T10:16:10.13 NY |
XNYS |
3615:115283:20260312:0 |
83 |
101.35 |
2026-03-12T10:16:27.47 NY |
XNYS |
3615:115701:20260312:0 |
17 |
101.35 |
2026-03-12T10:16:27.47 NY |
XNYS |
3615:115704:20260312:0 |
100 |
101.35 |
2026-03-12T10:16:27.47 NY |
XNYS |
3615:115705:20260312:0 |
100 |
101.24 |
2026-03-12T10:16:49.51 NY |
XNYS |
3615:116164:20260312:0 |
1 |
101.24 |
2026-03-12T10:16:49.51 NY |
XNYS |
3615:116167:20260312:0 |
74 |
101.24 |
2026-03-12T10:16:49.51 NY |
XNYS |
3615:116168:20260312:0 |
25 |
101.24 |
2026-03-12T10:16:49.51 NY |
XNYS |
3615:116169:20260312:0 |
100 |
101.26 |
2026-03-12T10:17:17.80 NY |
XNYS |
3615:116909:20260312:0 |
100 |
101.26 |
2026-03-12T10:17:17.80 NY |
XNYS |
3615:116912:20260312:0 |
100 |
101.18 |
2026-03-12T10:17:42.72 NY |
XNYS |
3615:117664:20260312:0 |
17 |
101.18 |
2026-03-12T10:17:42.72 NY |
XNYS |
3615:117667:20260312:0 |
1 |
101.18 |
2026-03-12T10:17:42.72 NY |
XNYS |
3615:117668:20260312:0 |
82 |
101.18 |
2026-03-12T10:17:42.72 NY |
XNYS |
3615:117669:20260312:0 |
100 |
101.19 |
2026-03-12T10:18:14.40 NY |
XNYS |
3615:118833:20260312:0 |
100 |
101.16 |
2026-03-12T10:18:26.38 NY |
XNYS |
3615:119106:20260312:0 |
100 |
101.09 |
2026-03-12T10:18:57.78 NY |
XNYS |
3615:120261:20260312:0 |
100 |
101.09 |
2026-03-12T10:18:57.78 NY |
XNYS |
3615:120264:20260312:0 |
100 |
100.98 |
2026-03-12T10:19:24.16 NY |
CDED |
3615:121179:20260312:0 |
1 |
100.98 |
2026-03-12T10:19:24.24 NY |
XNAS |
3615:121185:20260312:0 |
20 |
100.98 |
2026-03-12T10:19:24.24 NY |
XNAS |
3615:121187:20260312:0 |
79 |
100.98 |
2026-03-12T10:19:24.24 NY |
XNAS |
3615:121188:20260312:0 |
100 |
100.96 |
2026-03-12T10:19:31.22 NY |
XNYS |
3615:121467:20260312:0 |
1 |
100.96 |
2026-03-12T10:19:31.22 NY |
XNYS |
3615:121470:20260312:0 |
99 |
100.96 |
2026-03-12T10:19:31.22 NY |
XNYS |
3615:121471:20260312:0 |
39 |
100.94 |
2026-03-12T10:20:07.11 NY |
XNYS |
3615:122359:20260312:0 |
61 |
100.94 |
2026-03-12T10:20:07.11 NY |
XNYS |
3615:122362:20260312:0 |
59 |
100.94 |
2026-03-12T10:20:07.11 NY |
XNYS |
3615:122363:20260312:0 |
41 |
100.94 |
2026-03-12T10:20:07.11 NY |
XNYS |
3615:122364:20260312:0 |
100 |
100.89 |
2026-03-12T10:20:46.66 NY |
XNYS |
3615:123506:20260312:0 |
1 |
100.89 |
2026-03-12T10:20:46.66 NY |
XNYS |
3615:123509:20260312:0 |
99 |
100.89 |
2026-03-12T10:20:46.66 NY |
XNYS |
3615:123510:20260312:0 |
100 |
100.66 |
2026-03-12T10:21:18.31 NY |
XNYS |
3615:124692:20260312:0 |
100 |
100.66 |
2026-03-12T10:21:18.31 NY |
XNYS |
3615:124695:20260312:0 |
2 |
100.66 |
2026-03-12T10:21:18.31 NY |
XNYS |
3615:124696:20260312:0 |
98 |
100.66 |
2026-03-12T10:21:18.31 NY |
XNYS |
3615:124697:20260312:0 |
100 |
100.73 |
2026-03-12T10:21:48.06 NY |
XNYS |
3615:125527:20260312:0 |
1 |
100.73 |
2026-03-12T10:21:48.06 NY |
XNYS |
3615:125530:20260312:0 |
99 |
100.73 |
2026-03-12T10:21:48.06 NY |
XNYS |
3615:125531:20260312:0 |
100 |
100.73 |
2026-03-12T10:21:48.06 NY |
XNYS |
3615:125532:20260312:0 |
100 |
100.74 |
2026-03-12T10:22:22.12 NY |
XNYS |
3615:126884:20260312:0 |
100 |
100.74 |
2026-03-12T10:22:22.12 NY |
XNYS |
3615:126887:20260312:0 |
100 |
100.71 |
2026-03-12T10:22:54.26 NY |
XNYS |
3615:128282:20260312:0 |
1 |
100.71 |
2026-03-12T10:22:54.26 NY |
XNYS |
3615:128285:20260312:0 |
99 |
100.71 |
2026-03-12T10:22:54.26 NY |
XNYS |
3615:128286:20260312:0 |
100 |
100.58 |
2026-03-12T10:23:26.04 NY |
INCR |
3615:129551:20260312:0 |
100 |
100.58 |
2026-03-12T10:23:26.12 NY |
CDED |
3615:129557:20260312:0 |
100 |
100.63 |
2026-03-12T10:23:54.59 NY |
XNYS |
3615:130262:20260312:0 |
100 |
100.63 |
2026-03-12T10:23:54.59 NY |
XNYS |
3615:130265:20260312:0 |
50 |
100.57 |
2026-03-12T10:24:25.92 NY |
XNYS |
3615:131207:20260312:0 |
100 |
100.58 |
2026-03-12T10:24:25.92 NY |
XNYS |
3615:131210:20260312:0 |
38 |
100.58 |
2026-03-12T10:24:25.92 NY |
XNYS |
3615:131211:20260312:0 |
12 |
100.58 |
2026-03-12T10:24:25.92 NY |
XNYS |
3615:131212:20260312:0 |
20 |
100.57 |
2026-03-12T10:24:54.80 NY |
XNYS |
3615:131854:20260312:0 |
20 |
100.58 |
2026-03-12T10:24:54.80 NY |
XNYS |
3615:131857:20260312:0 |
100 |
100.58 |
2026-03-12T10:24:54.80 NY |
XNYS |
3615:131858:20260312:0 |
60 |
100.58 |
2026-03-12T10:24:54.80 NY |
XNYS |
3615:131859:20260312:0 |
100 |
100.58 |
2026-03-12T10:25:14.06 NY |
XNYS |
3615:132576:20260312:0 |
100 |
100.59 |
2026-03-12T10:25:14.06 NY |
XNYS |
3615:132579:20260312:0 |
100 |
100.53 |
2026-03-12T10:25:58.61 NY |
XNYS |
3615:133881:20260312:0 |
3 |
100.53 |
2026-03-12T10:25:58.61 NY |
XNYS |
3615:133884:20260312:0 |
1 |
100.53 |
2026-03-12T10:25:58.61 NY |
XNYS |
3615:133885:20260312:0 |
96 |
100.53 |
2026-03-12T10:25:58.61 NY |
XNYS |
3615:133886:20260312:0 |
66 |
100.53 |
2026-03-12T10:25:58.61 NY |
XNYS |
3615:133887:20260312:0 |
34 |
100.53 |
2026-03-12T10:25:58.73 NY |
XNYS |
3615:133888:20260312:0 |
100 |
100.5 |
2026-03-12T10:26:25.01 NY |
XNYS |
3615:134679:20260312:0 |
100 |
100.5 |
2026-03-12T10:26:25.01 NY |
XNYS |
3615:134682:20260312:0 |
20 |
100.45 |
2026-03-12T10:26:53.86 NY |
INCR |
3615:135949:20260312:0 |
80 |
100.45 |
2026-03-12T10:26:53.86 NY |
INCR |
3615:135952:20260312:0 |
100 |
100.46 |
2026-03-12T10:26:53.86 NY |
INCR |
3615:135954:20260312:0 |
100 |
100.4 |
2026-03-12T10:27:19.54 NY |
XNYS |
3615:137050:20260312:0 |
100 |
100.4 |
2026-03-12T10:27:19.54 NY |
XNYS |
3615:137053:20260312:0 |
100 |
100.35 |
2026-03-12T10:28:23.65 NY |
XNYS |
3615:140142:20260312:0 |
12 |
100.35 |
2026-03-12T10:28:23.65 NY |
XNYS |
3615:140145:20260312:0 |
1 |
100.35 |
2026-03-12T10:28:23.65 NY |
XNYS |
3615:140148:20260312:0 |
65 |
100.35 |
2026-03-12T10:28:23.65 NY |
XNYS |
3615:140149:20260312:0 |
1 |
100.35 |
2026-03-12T10:28:23.65 NY |
XNYS |
3615:140150:20260312:0 |
1 |
100.39 |
2026-03-12T10:28:27.28 NY |
INCR |
3615:140353:20260312:0 |
100 |
100.39 |
2026-03-12T10:28:27.28 NY |
INCR |
3615:140355:20260312:0 |
75 |
100.39 |
2026-03-12T10:28:27.28 NY |
INCR |
3615:140356:20260312:0 |
24 |
100.39 |
2026-03-12T10:28:27.28 NY |
INCR |
3615:140357:20260312:0 |
36 |
100.39 |
2026-03-12T10:28:30.66 NY |
INCR |
3615:140444:20260312:0 |
64 |
100.39 |
2026-03-12T10:28:30.66 NY |
INCR |
3615:140446:20260312:0 |
11 |
100.39 |
2026-03-12T10:28:30.66 NY |
INCR |
3615:140448:20260312:0 |
10 |
100.39 |
2026-03-12T10:28:30.66 NY |
INCR |
3615:140450:20260312:0 |
100 |
100.4 |
2026-03-12T10:28:54.96 NY |
XNYS |
3615:141688:20260312:0 |
100 |
100.4 |
2026-03-12T10:28:54.96 NY |
XNYS |
3615:141691:20260312:0 |
100 |
100.36 |
2026-03-12T10:29:34.54 NY |
XNYS |
3615:143689:20260312:0 |
100 |
100.36 |
2026-03-12T10:29:34.54 NY |
XNYS |
3615:143692:20260312:0 |
100 |
100.32 |
2026-03-12T10:30:09.45 NY |
XNYS |
3615:145537:20260312:0 |
100 |
100.32 |
2026-03-12T10:30:09.45 NY |
XNYS |
3615:145540:20260312:0 |
100 |
100.32 |
2026-03-12T10:30:09.45 NY |
XNYS |
3615:145543:20260312:0 |
100 |
100.32 |
2026-03-12T10:30:09.45 NY |
XNYS |
3615:145544:20260312:0 |
100 |
100.28 |
2026-03-12T10:30:47.96 NY |
XNYS |
3615:147455:20260312:0 |
100 |
100.285 |
2026-03-12T10:30:47.96 NY |
XNYS |
3615:147458:20260312:0 |
100 |
100.36 |
2026-03-12T10:31:31.12 NY |
IEXG |
3615:149227:20260312:0 |
20 |
100.36 |
2026-03-12T10:31:31.13 NY |
XNYS |
3615:149231:20260312:0 |
60 |
100.36 |
2026-03-12T10:31:31.13 NY |
XNYS |
3615:149233:20260312:0 |
40 |
100.36 |
2026-03-12T10:31:31.13 NY |
XNYS |
3615:149234:20260312:0 |
20 |
100.36 |
2026-03-12T10:31:31.13 NY |
XNYS |
3615:149235:20260312:0 |
58 |
100.36 |
2026-03-12T10:31:31.13 NY |
XNYS |
3615:149236:20260312:0 |
2 |
100.36 |
2026-03-12T10:31:31.13 NY |
XNYS |
3615:149237:20260312:0 |
200 |
100.25 |
2026-03-12T10:32:07.93 NY |
XNYS |
3615:150365:20260312:0 |
100 |
100.32 |
2026-03-12T10:32:39.71 NY |
XNYS |
3615:152068:20260312:0 |
100 |
100.32 |
2026-03-12T10:32:39.71 NY |
XNYS |
3615:152071:20260312:0 |
100 |
100.32 |
2026-03-12T10:32:39.71 NY |
XNYS |
3615:152072:20260312:0 |
100 |
100.28 |
2026-03-12T10:33:21.09 NY |
XNYS |
3615:153670:20260312:0 |
100 |
100.28 |
2026-03-12T10:33:21.09 NY |
XNYS |
3615:153673:20260312:0 |
100 |
100.17 |
2026-03-12T10:33:39.02 NY |
XNYS |
3615:154534:20260312:0 |
100 |
100.17 |
2026-03-12T10:33:39.02 NY |
XNYS |
3615:154537:20260312:0 |
1 |
100.17 |
2026-03-12T10:33:39.02 NY |
XNYS |
3615:154538:20260312:0 |
99 |
100.17 |
2026-03-12T10:33:39.02 NY |
XNYS |
3615:154539:20260312:0 |
100 |
100.12 |
2026-03-12T10:34:03.09 NY |
XNYS |
3615:155452:20260312:0 |
1 |
100.12 |
2026-03-12T10:34:03.10 NY |
XNYS |
3615:155455:20260312:0 |
99 |
100.12 |
2026-03-12T10:34:03.10 NY |
XNYS |
3615:155456:20260312:0 |
99 |
100.14 |
2026-03-12T10:34:38.25 NY |
XNYS |
3615:156698:20260312:0 |
1 |
100.14 |
2026-03-12T10:34:38.25 NY |
XNYS |
3615:156701:20260312:0 |
100 |
100.14 |
2026-03-12T10:34:38.25 NY |
XNYS |
3615:156702:20260312:0 |
1 |
100.21 |
2026-03-12T10:35:01.83 NY |
IEXG |
3615:157463:20260312:0 |
1 |
100.21 |
2026-03-12T10:35:01.83 NY |
IEXG |
3615:157466:20260312:0 |
1 |
100.21 |
2026-03-12T10:35:01.83 NY |
IEXG |
3615:157467:20260312:0 |
1 |
100.21 |
2026-03-12T10:35:01.83 NY |
IEXG |
3615:157469:20260312:0 |
1 |
100.21 |
2026-03-12T10:35:01.83 NY |
IEXG |
3615:157470:20260312:0 |
1 |
100.21 |
2026-03-12T10:35:01.83 NY |
IEXG |
3615:157471:20260312:0 |
100 |
100.21 |
2026-03-12T10:35:01.91 NY |
XNYS |
3615:157473:20260312:0 |
1 |
100.21 |
2026-03-12T10:35:01.91 NY |
XNYS |
3615:157475:20260312:0 |
93 |
100.21 |
2026-03-12T10:35:01.91 NY |
XNYS |
3615:157476:20260312:0 |
100 |
100.23 |
2026-03-12T10:35:34.02 NY |
XNYS |
3615:158475:20260312:0 |
100 |
100.24 |
2026-03-12T10:35:34.02 NY |
XNYS |
3615:158478:20260312:0 |
50 |
100.27 |
2026-03-12T10:36:01.96 NY |
XNYS |
3615:159472:20260312:0 |
100 |
100.27 |
2026-03-12T10:36:01.96 NY |
XNYS |
3615:159475:20260312:0 |
50 |
100.27 |
2026-03-12T10:36:01.96 NY |
XNYS |
3615:159476:20260312:0 |
100 |
100.24 |
2026-03-12T10:36:26.67 NY |
XNYS |
3615:160239:20260312:0 |
31 |
100.24 |
2026-03-12T10:36:26.67 NY |
XNYS |
3615:160242:20260312:0 |
1 |
100.24 |
2026-03-12T10:36:26.67 NY |
XNYS |
3615:160243:20260312:0 |
68 |
100.24 |
2026-03-12T10:36:26.67 NY |
XNYS |
3615:160244:20260312:0 |
100 |
100.15 |
2026-03-12T10:36:45.35 NY |
XNYS |
3615:160962:20260312:0 |
100 |
100.15 |
2026-03-12T10:36:45.35 NY |
XNYS |
3615:160965:20260312:0 |
100 |
100.05 |
2026-03-12T10:37:12.78 NY |
XNYS |
3615:162430:20260312:0 |
100 |
100.05 |
2026-03-12T10:37:12.78 NY |
XNYS |
3615:162433:20260312:0 |
100 |
100.19 |
2026-03-12T10:37:45.84 NY |
INCR |
3615:163746:20260312:0 |
100 |
100.2 |
2026-03-12T10:37:45.84 NY |
INCR |
3615:163749:20260312:0 |
100 |
99.99 |
2026-03-12T10:38:04.99 NY |
XNYS |
3615:164443:20260312:0 |
1 |
99.99 |
2026-03-12T10:38:04.99 NY |
XNYS |
3615:164446:20260312:0 |
6 |
99.99 |
2026-03-12T10:38:04.99 NY |
XNYS |
3615:164447:20260312:0 |
93 |
99.99 |
2026-03-12T10:38:04.99 NY |
XNYS |
3615:164448:20260312:0 |
100 |
100.08 |
2026-03-12T10:38:36.88 NY |
XNYS |
3615:165908:20260312:0 |
1 |
100.08 |
2026-03-12T10:38:36.88 NY |
XNYS |
3615:165911:20260312:0 |
99 |
100.08 |
2026-03-12T10:38:36.88 NY |
XNYS |
3615:165912:20260312:0 |
100 |
100.07 |
2026-03-12T10:39:03.39 NY |
XNYS |
3615:167471:20260312:0 |
1 |
100.07 |
2026-03-12T10:39:03.39 NY |
XNYS |
3615:167474:20260312:0 |
1 |
100.07 |
2026-03-12T10:39:03.39 NY |
XNYS |
3615:167475:20260312:0 |
98 |
100.07 |
2026-03-12T10:39:03.40 NY |
XNYS |
3615:167477:20260312:0 |
50 |
100.175 |
2026-03-12T10:39:29.92 NY |
XNYS |
3615:168438:20260312:0 |
100 |
100.18 |
2026-03-12T10:39:29.92 NY |
XNYS |
3615:168441:20260312:0 |
50 |
100.18 |
2026-03-12T10:39:29.92 NY |
XNYS |
3615:168442:20260312:0 |
100 |
100.17 |
2026-03-12T10:39:54.48 NY |
XNYS |
3615:169184:20260312:0 |
1 |
100.17 |
2026-03-12T10:39:54.48 NY |
XNYS |
3615:169187:20260312:0 |
99 |
100.17 |
2026-03-12T10:39:54.48 NY |
XNYS |
3615:169188:20260312:0 |
100 |
100.16 |
2026-03-12T10:40:14.06 NY |
XNYS |
3615:169929:20260312:0 |
100 |
100.14 |
2026-03-12T10:40:39.05 NY |
XNYS |
3615:170640:20260312:0 |
1 |
100.14 |
2026-03-12T10:40:39.05 NY |
XNYS |
3615:170643:20260312:0 |
85 |
100.14 |
2026-03-12T10:40:39.05 NY |
XNYS |
3615:170644:20260312:0 |
14 |
100.14 |
2026-03-12T10:40:39.05 NY |
XNYS |
3615:170645:20260312:0 |
100 |
100.12 |
2026-03-12T10:41:06.73 NY |
XNYS |
3615:171452:20260312:0 |
100 |
100.19 |
2026-03-12T10:41:37.81 NY |
XNYS |
3615:172184:20260312:0 |
36 |
100.19 |
2026-03-12T10:41:37.81 NY |
XNYS |
3615:172187:20260312:0 |
64 |
100.19 |
2026-03-12T10:41:37.81 NY |
XNYS |
3615:172188:20260312:0 |
100 |
100.17 |
2026-03-12T10:41:50.98 NY |
XNYS |
3615:172523:20260312:0 |
73 |
100.1 |
2026-03-12T10:42:22.89 NY |
XNYS |
3615:173552:20260312:0 |
27 |
100.1 |
2026-03-12T10:42:22.89 NY |
XNYS |
3615:173555:20260312:0 |
73 |
100.1 |
2026-03-12T10:42:22.89 NY |
XNYS |
3615:173556:20260312:0 |
12 |
100.1 |
2026-03-12T10:42:22.89 NY |
XNYS |
3615:173557:20260312:0 |
15 |
100.1 |
2026-03-12T10:42:22.89 NY |
XNYS |
3615:173558:20260312:0 |
50 |
100.03 |
2026-03-12T10:42:39.40 NY |
XNYS |
3615:174215:20260312:0 |
100 |
100.03 |
2026-03-12T10:42:39.40 NY |
XNYS |
3615:174218:20260312:0 |
50 |
100.03 |
2026-03-12T10:42:39.40 NY |
XNYS |
3615:174219:20260312:0 |
2 |
100.04 |
2026-03-12T10:43:03.06 NY |
XNYS |
3615:174923:20260312:0 |
100 |
100.13 |
2026-03-12T10:43:08.70 NY |
CDED |
3615:175076:20260312:0 |
1 |
100.13 |
2026-03-12T10:43:08.70 NY |
XNAS |
3615:175081:20260312:0 |
97 |
100.13 |
2026-03-12T10:43:08.70 NY |
ARCX |
3615:175083:20260312:0 |
50 |
100.2 |
2026-03-12T10:43:25.68 NY |
XNYS |
3615:175800:20260312:0 |
100 |
100.2 |
2026-03-12T10:43:25.68 NY |
XNYS |
3615:175803:20260312:0 |
50 |
100.2 |
2026-03-12T10:43:25.68 NY |
XNYS |
3615:175804:20260312:0 |
200 |
100.27 |
2026-03-12T10:43:48.79 NY |
XNYS |
3615:176526:20260312:0 |
100 |
100.27 |
2026-03-12T10:44:19.96 NY |
XNYS |
3615:177623:20260312:0 |
23 |
100.27 |
2026-03-12T10:44:19.96 NY |
XNYS |
3615:177626:20260312:0 |
1 |
100.27 |
2026-03-12T10:44:19.96 NY |
XNYS |
3615:177627:20260312:0 |
76 |
100.27 |
2026-03-12T10:44:19.96 NY |
XNYS |
3615:177628:20260312:0 |
100 |
100.27 |
2026-03-12T10:44:55.41 NY |
XNYS |
3615:178930:20260312:0 |
100 |
100.27 |
2026-03-12T10:44:55.41 NY |
XNYS |
3615:178933:20260312:0 |
100 |
100.27 |
2026-03-12T10:44:55.41 NY |
XNYS |
3615:178936:20260312:0 |
100 |
100.27 |
2026-03-12T10:44:55.41 NY |
XNYS |
3615:178937:20260312:0 |
100 |
100.23 |
2026-03-12T10:45:22.31 NY |
XNYS |
3615:179814:20260312:0 |
100 |
100.23 |
2026-03-12T10:45:22.31 NY |
XNYS |
3615:179817:20260312:0 |
100 |
100.26 |
2026-03-12T10:45:46.19 NY |
XNYS |
3615:180752:20260312:0 |
1 |
100.26 |
2026-03-12T10:45:46.19 NY |
XNYS |
3615:180755:20260312:0 |
99 |
100.26 |
2026-03-12T10:45:46.19 NY |
XNYS |
3615:180756:20260312:0 |
100 |
100.59 |
2026-03-12T10:46:12.87 NY |
XNYS |
3615:182125:20260312:0 |
100 |
100.59 |
2026-03-12T10:46:12.87 NY |
XNYS |
3615:182128:20260312:0 |
100 |
100.77 |
2026-03-12T10:46:33.32 NY |
XNYS |
3615:183981:20260312:0 |
16 |
100.77 |
2026-03-12T10:46:33.32 NY |
XNYS |
3615:183984:20260312:0 |
1 |
100.77 |
2026-03-12T10:46:33.32 NY |
XNYS |
3615:183985:20260312:0 |
83 |
100.77 |
2026-03-12T10:46:33.32 NY |
XNYS |
3615:183986:20260312:0 |
100 |
100.66 |
2026-03-12T10:47:04.20 NY |
XNYS |
3615:185501:20260312:0 |
33 |
100.66 |
2026-03-12T10:47:04.20 NY |
XNYS |
3615:185504:20260312:0 |
1 |
100.66 |
2026-03-12T10:47:04.20 NY |
XNYS |
3615:185505:20260312:0 |
66 |
100.66 |
2026-03-12T10:47:04.20 NY |
XNYS |
3615:185506:20260312:0 |
100 |
100.59 |
2026-03-12T10:47:23.04 NY |
XNYS |
3615:186347:20260312:0 |
100 |
100.59 |
2026-03-12T10:47:23.04 NY |
XNYS |
3615:186350:20260312:0 |
61 |
100.53 |
2026-03-12T10:47:47.96 NY |
XNYS |
3615:187782:20260312:0 |
1 |
100.53 |
2026-03-12T10:47:47.96 NY |
XNYS |
3615:187785:20260312:0 |
50 |
100.56 |
2026-03-12T10:47:49.03 NY |
XNYS |
3615:187833:20260312:0 |
20 |
100.56 |
2026-03-12T10:47:49.03 NY |
XNYS |
3615:187834:20260312:0 |
68 |
100.56 |
2026-03-12T10:47:49.03 NY |
XNYS |
3615:187835:20260312:0 |
100 |
100.45 |
2026-03-12T10:48:11.89 NY |
XNYS |
3615:189289:20260312:0 |
100 |
100.45 |
2026-03-12T10:48:11.89 NY |
XNYS |
3615:189292:20260312:0 |
30 |
100.42 |
2026-03-12T10:48:39.21 NY |
XNYS |
3615:189938:20260312:0 |
1 |
100.42 |
2026-03-12T10:48:39.21 NY |
XNYS |
3615:189941:20260312:0 |
69 |
100.42 |
2026-03-12T10:48:39.21 NY |
XNYS |
3615:189942:20260312:0 |
100 |
100.42 |
2026-03-12T10:48:39.21 NY |
XNYS |
3615:189943:20260312:0 |
15 |
100.36 |
2026-03-12T10:49:02.13 NY |
XNYS |
3615:190552:20260312:0 |
85 |
100.36 |
2026-03-12T10:49:02.13 NY |
XNYS |
3615:190555:20260312:0 |
15 |
100.36 |
2026-03-12T10:49:02.13 NY |
XNYS |
3615:190556:20260312:0 |
60 |
100.36 |
2026-03-12T10:49:02.13 NY |
XNYS |
3615:190557:20260312:0 |
25 |
100.36 |
2026-03-12T10:49:02.13 NY |
XNYS |
3615:190558:20260312:0 |
100 |
100.26 |
2026-03-12T10:49:40.55 NY |
XNYS |
3615:191634:20260312:0 |
100 |
100.26 |
2026-03-12T10:49:40.55 NY |
XNYS |
3615:191637:20260312:0 |
24 |
100.28 |
2026-03-12T10:50:00.01 NY |
XNYS |
3615:192427:20260312:0 |
76 |
100.28 |
2026-03-12T10:50:00.01 NY |
XNYS |
3615:192430:20260312:0 |
100 |
100.28 |
2026-03-12T10:50:00.01 NY |
XNYS |
3615:192431:20260312:0 |
100 |
100.31 |
2026-03-12T10:50:15.95 NY |
XNYS |
3615:193222:20260312:0 |
16 |
100.31 |
2026-03-12T10:50:15.95 NY |
XNYS |
3615:193225:20260312:0 |
1 |
100.31 |
2026-03-12T10:50:15.95 NY |
XNYS |
3615:193226:20260312:0 |
83 |
100.31 |
2026-03-12T10:50:15.95 NY |
XNYS |
3615:193227:20260312:0 |
100 |
100.26 |
2026-03-12T10:50:45.98 NY |
XNYS |
3615:194248:20260312:0 |
1 |
100.26 |
2026-03-12T10:50:45.98 NY |
XNYS |
3615:194251:20260312:0 |
99 |
100.26 |
2026-03-12T10:50:45.98 NY |
XNYS |
3615:194252:20260312:0 |
100 |
100.27 |
2026-03-12T10:51:20.79 NY |
XNYS |
3615:195765:20260312:0 |
100 |
100.27 |
2026-03-12T10:51:20.79 NY |
XNYS |
3615:195768:20260312:0 |
100 |
100.27 |
2026-03-12T10:51:20.79 NY |
XNYS |
3615:195769:20260312:0 |
23 |
100.19 |
2026-03-12T10:51:45.57 NY |
XNYS |
3615:196759:20260312:0 |
100 |
100.2 |
2026-03-12T10:51:45.57 NY |
XNYS |
3615:196762:20260312:0 |
77 |
100.2 |
2026-03-12T10:51:45.57 NY |
XNYS |
3615:196763:20260312:0 |
100 |
100.33 |
2026-03-12T10:52:24.20 NY |
XNYS |
3615:198523:20260312:0 |
93 |
100.33 |
2026-03-12T10:52:24.20 NY |
XNYS |
3615:198526:20260312:0 |
1 |
100.33 |
2026-03-12T10:52:24.20 NY |
XNYS |
3615:198527:20260312:0 |
4 |
100.33 |
2026-03-12T10:52:24.20 NY |
XNYS |
3615:198528:20260312:0 |
2 |
100.33 |
2026-03-12T10:52:24.20 NY |
XNYS |
3615:198529:20260312:0 |
100 |
100.3 |
2026-03-12T10:52:50.47 NY |
XNYS |
3615:199459:20260312:0 |
20 |
100.3 |
2026-03-12T10:52:50.47 NY |
XNYS |
3615:199462:20260312:0 |
1 |
100.3 |
2026-03-12T10:52:50.47 NY |
XNYS |
3615:199463:20260312:0 |
79 |
100.3 |
2026-03-12T10:52:50.48 NY |
XNYS |
3615:199464:20260312:0 |
100 |
100.3 |
2026-03-12T10:52:50.48 NY |
XNYS |
3615:199465:20260312:0 |
100 |
100.28 |
2026-03-12T10:52:57.03 NY |
XNYS |
3615:199984:20260312:0 |
100 |
100.28 |
2026-03-12T10:52:57.03 NY |
XNYS |
3615:199987:20260312:0 |
100 |
100.28 |
2026-03-12T10:52:57.03 NY |
XNYS |
3615:199988:20260312:0 |
57 |
100.72 |
2026-03-12T10:53:37.83 NY |
XNYS |
3615:202408:20260312:0 |
26 |
100.72 |
2026-03-12T10:53:37.84 NY |
XNYS |
3615:202411:20260312:0 |
17 |
100.72 |
2026-03-12T10:53:37.84 NY |
XNYS |
3615:202412:20260312:0 |
100 |
100.72 |
2026-03-12T10:53:37.84 NY |
XNYS |
3615:202413:20260312:0 |
100 |
100.68 |
2026-03-12T10:54:10.31 NY |
XNYS |
3615:204126:20260312:0 |
73 |
100.68 |
2026-03-12T10:54:10.31 NY |
XNYS |
3615:204129:20260312:0 |
27 |
100.68 |
2026-03-12T10:54:10.31 NY |
XNYS |
3615:204130:20260312:0 |
58 |
100.85 |
2026-03-12T10:54:51.77 NY |
IEXG |
3615:206379:20260312:0 |
100 |
101.07 |
2026-03-12T10:55:19.06 NY |
XNYS |
3615:207984:20260312:0 |
100 |
101.09 |
2026-03-12T10:55:38.05 NY |
XNYS |
3615:209291:20260312:0 |
100 |
101.09 |
2026-03-12T10:55:38.05 NY |
XNYS |
3615:209294:20260312:0 |
100 |
101.12 |
2026-03-12T10:56:09.85 NY |
XNYS |
3615:210509:20260312:0 |
48 |
101.12 |
2026-03-12T10:56:09.85 NY |
XNYS |
3615:210512:20260312:0 |
1 |
101.12 |
2026-03-12T10:56:09.85 NY |
XNYS |
3615:210513:20260312:0 |
51 |
101.12 |
2026-03-12T10:56:09.85 NY |
XNYS |
3615:210514:20260312:0 |
49 |
101.12 |
2026-03-12T10:56:09.85 NY |
XNYS |
3615:210515:20260312:0 |
51 |
101.12 |
2026-03-12T10:56:09.85 NY |
XNYS |
3615:210516:20260312:0 |
100 |
101.37 |
2026-03-12T10:56:45.61 NY |
XNYS |
3615:211520:20260312:0 |
100 |
101.37 |
2026-03-12T10:56:45.61 NY |
XNYS |
3615:211523:20260312:0 |
100 |
101.28 |
2026-03-12T10:57:20.40 NY |
XNYS |
3615:212520:20260312:0 |
1 |
101.28 |
2026-03-12T10:57:20.40 NY |
XNYS |
3615:212523:20260312:0 |
99 |
101.28 |
2026-03-12T10:57:20.40 NY |
XNYS |
3615:212524:20260312:0 |
100 |
101.19 |
2026-03-12T10:57:57.81 NY |
INCR |
3615:214003:20260312:0 |
100 |
101.2 |
2026-03-12T10:57:57.81 NY |
INCR |
3615:214007:20260312:0 |
100 |
101.17 |
2026-03-12T10:58:38.55 NY |
XNYS |
3615:216111:20260312:0 |
100 |
101.17 |
2026-03-12T10:58:38.55 NY |
XNYS |
3615:216114:20260312:0 |
1 |
101.22 |
2026-03-12T10:59:22.77 NY |
INCR |
3615:217709:20260312:0 |
100 |
101.22 |
2026-03-12T10:59:22.77 NY |
INCR |
3615:217712:20260312:0 |
99 |
101.22 |
2026-03-12T10:59:22.82 NY |
CDED |
3615:217714:20260312:0 |
100 |
101.32 |
2026-03-12T10:59:43.47 NY |
XNYS |
3615:218270:20260312:0 |
1 |
101.32 |
2026-03-12T10:59:43.48 NY |
XNYS |
3615:218273:20260312:0 |
99 |
101.32 |
2026-03-12T10:59:43.48 NY |
XNYS |
3615:218274:20260312:0 |
100 |
101.15 |
2026-03-12T11:00:07.11 NY |
XNYS |
3615:219009:20260312:0 |
100 |
101 |
2026-03-12T11:00:38.91 NY |
XNYS |
3615:219993:20260312:0 |
100 |
101.1 |
2026-03-12T11:01:16.45 NY |
XNYS |
3615:221239:20260312:0 |
100 |
101.1 |
2026-03-12T11:01:16.45 NY |
XNYS |
3615:221242:20260312:0 |
20 |
101.02 |
2026-03-12T11:01:39.08 NY |
XNYS |
3615:221950:20260312:0 |
100 |
101.02 |
2026-03-12T11:01:39.08 NY |
XNYS |
3615:221953:20260312:0 |
80 |
101.02 |
2026-03-12T11:01:39.08 NY |
XNYS |
3615:221954:20260312:0 |
100 |
100.96 |
2026-03-12T11:02:04.70 NY |
XNYS |
3615:222897:20260312:0 |
100 |
100.92 |
2026-03-12T11:02:35.46 NY |
INCR |
3615:224215:20260312:0 |
100 |
100.93 |
2026-03-12T11:02:35.46 NY |
INCR |
3615:224218:20260312:0 |
100 |
101.07 |
2026-03-12T11:03:02.81 NY |
XNYS |
3615:225257:20260312:0 |
100 |
101.07 |
2026-03-12T11:03:02.81 NY |
XNYS |
3615:225260:20260312:0 |
100 |
101.21 |
2026-03-12T11:03:28.79 NY |
XNYS |
3615:226158:20260312:0 |
100 |
101.21 |
2026-03-12T11:03:28.79 NY |
XNYS |
3615:226161:20260312:0 |
100 |
101.26 |
2026-03-12T11:04:00.23 NY |
XNYS |
3615:227330:20260312:0 |
100 |
101.12 |
2026-03-12T11:04:22.04 NY |
XNYS |
3615:227854:20260312:0 |
100 |
101.12 |
2026-03-12T11:04:22.04 NY |
XNYS |
3615:227857:20260312:0 |
100 |
101.05 |
2026-03-12T11:04:53.94 NY |
XNYS |
3615:228978:20260312:0 |
25 |
101.05 |
2026-03-12T11:04:53.94 NY |
XNYS |
3615:228981:20260312:0 |
1 |
101.05 |
2026-03-12T11:04:53.94 NY |
XNYS |
3615:228982:20260312:0 |
65 |
101.05 |
2026-03-12T11:04:54.07 NY |
XNYS |
3615:228990:20260312:0 |
9 |
101.05 |
2026-03-12T11:04:54.26 NY |
XNYS |
3615:228994:20260312:0 |
100 |
101.08 |
2026-03-12T11:05:16.99 NY |
XNYS |
3615:229754:20260312:0 |
10 |
101.09 |
2026-03-12T11:05:50.90 NY |
XNYS |
3615:230477:20260312:0 |
90 |
101.09 |
2026-03-12T11:05:50.90 NY |
XNYS |
3615:230480:20260312:0 |
10 |
101.09 |
2026-03-12T11:05:50.90 NY |
XNYS |
3615:230481:20260312:0 |
90 |
101.09 |
2026-03-12T11:05:50.90 NY |
XNYS |
3615:230482:20260312:0 |
50 |
101.16 |
2026-03-12T11:06:20.69 NY |
XNYS |
3615:231353:20260312:0 |
100 |
101.16 |
2026-03-12T11:06:20.69 NY |
XNYS |
3615:231356:20260312:0 |
50 |
101.16 |
2026-03-12T11:06:20.69 NY |
XNYS |
3615:231357:20260312:0 |
100 |
100.97 |
2026-03-12T11:06:55.22 NY |
XNYS |
3615:232407:20260312:0 |
1 |
100.97 |
2026-03-12T11:06:55.22 NY |
XNYS |
3615:232410:20260312:0 |
87 |
100.97 |
2026-03-12T11:06:55.22 NY |
XNYS |
3615:232411:20260312:0 |
12 |
100.97 |
2026-03-12T11:06:55.22 NY |
XNYS |
3615:232412:20260312:0 |
200 |
100.83 |
2026-03-12T11:07:29.07 NY |
XNYS |
3615:233496:20260312:0 |
200 |
100.8 |
2026-03-12T11:07:54.11 NY |
LEVL |
3615:234538:20260312:0 |
200 |
100.595 |
2026-03-12T11:08:27.97 NY |
LEVL |
3615:235665:20260312:0 |
100 |
100.52 |
2026-03-12T11:09:13.02 NY |
XNYS |
3615:237062:20260312:0 |
100 |
100.52 |
2026-03-12T11:09:13.02 NY |
XNYS |
3615:237065:20260312:0 |
100 |
100.38 |
2026-03-12T11:09:43.38 NY |
XNYS |
3615:237696:20260312:0 |
100 |
100.38 |
2026-03-12T11:09:43.38 NY |
XNYS |
3615:237699:20260312:0 |
100 |
100.39 |
2026-03-12T11:10:28.01 NY |
XNYS |
3615:239281:20260312:0 |
80 |
100.35 |
2026-03-12T11:10:41.48 NY |
XNYS |
3615:239923:20260312:0 |
1 |
100.35 |
2026-03-12T11:10:41.48 NY |
XNYS |
3615:239926:20260312:0 |
19 |
100.35 |
2026-03-12T11:10:41.49 NY |
XNYS |
3615:239927:20260312:0 |
81 |
100.35 |
2026-03-12T11:10:41.49 NY |
XNYS |
3615:239928:20260312:0 |
15 |
100.35 |
2026-03-12T11:10:41.59 NY |
XNYS |
3615:239929:20260312:0 |
4 |
100.35 |
2026-03-12T11:10:45.34 NY |
XNYS |
3615:240145:20260312:0 |
100 |
100.31 |
2026-03-12T11:11:00.77 NY |
XNYS |
3615:240894:20260312:0 |
100 |
100.47 |
2026-03-12T11:12:01.33 NY |
XNYS |
3615:243340:20260312:0 |
100 |
100.56 |
2026-03-12T11:12:04.54 NY |
XNYS |
3615:243455:20260312:0 |
100 |
100.53 |
2026-03-12T11:12:06.82 NY |
XNYS |
3615:243509:20260312:0 |
100 |
100.53 |
2026-03-12T11:12:06.82 NY |
XNYS |
3615:243512:20260312:0 |
60 |
100.54 |
2026-03-12T11:12:41.70 NY |
XNYS |
3615:244591:20260312:0 |
40 |
100.54 |
2026-03-12T11:12:41.70 NY |
XNYS |
3615:244594:20260312:0 |
60 |
100.54 |
2026-03-12T11:12:41.70 NY |
XNYS |
3615:244595:20260312:0 |
1 |
100.54 |
2026-03-12T11:12:41.70 NY |
XNYS |
3615:244596:20260312:0 |
17 |
100.54 |
2026-03-12T11:12:41.70 NY |
XNYS |
3615:244597:20260312:0 |
22 |
100.54 |
2026-03-12T11:12:41.70 NY |
XNYS |
3615:244598:20260312:0 |
100 |
100.53 |
2026-03-12T11:12:55.59 NY |
XNYS |
3615:245047:20260312:0 |
100 |
100.52 |
2026-03-12T11:13:26.49 NY |
XNYS |
3615:246328:20260312:0 |
50 |
100.505 |
2026-03-12T11:13:51.11 NY |
XNYS |
3615:247277:20260312:0 |
150 |
100.505 |
2026-03-12T11:13:51.11 NY |
XNYS |
3615:247280:20260312:0 |
1 |
100.42 |
2026-03-12T11:14:10.24 NY |
XNYS |
3615:248002:20260312:0 |
99 |
100.42 |
2026-03-12T11:14:10.24 NY |
XNYS |
3615:248005:20260312:0 |
1 |
100.42 |
2026-03-12T11:14:10.24 NY |
XNYS |
3615:248006:20260312:0 |
15 |
100.42 |
2026-03-12T11:14:10.24 NY |
XNYS |
3615:248007:20260312:0 |
84 |
100.42 |
2026-03-12T11:14:18.25 NY |
XNYS |
3615:248217:20260312:0 |
100 |
100.57 |
2026-03-12T11:14:39.45 NY |
XNYS |
3615:248813:20260312:0 |
100 |
100.6 |
2026-03-12T11:15:02.24 NY |
XNYS |
3615:249328:20260312:0 |
100 |
100.64 |
2026-03-12T11:15:28.09 NY |
XNYS |
3615:250113:20260312:0 |
50 |
100.65 |
2026-03-12T11:15:43.25 NY |
XNYS |
3615:250623:20260312:0 |
50 |
100.65 |
2026-03-12T11:15:43.25 NY |
XNYS |
3615:250626:20260312:0 |
46 |
100.67 |
2026-03-12T11:16:17.43 NY |
XNYS |
3615:251456:20260312:0 |
54 |
100.67 |
2026-03-12T11:16:17.43 NY |
XNYS |
3615:251459:20260312:0 |
100 |
100.62 |
2026-03-12T11:16:51.54 NY |
XNYS |
3615:252360:20260312:0 |
50 |
100.85 |
2026-03-12T11:17:22.82 NY |
XNYS |
3615:253240:20260312:0 |
50 |
100.85 |
2026-03-12T11:17:22.82 NY |
XNYS |
3615:253243:20260312:0 |
99 |
100.97 |
2026-03-12T11:17:51.56 NY |
XNYS |
3615:254258:20260312:0 |
1 |
100.97 |
2026-03-12T11:17:51.56 NY |
XNYS |
3615:254261:20260312:0 |
100 |
100.97 |
2026-03-12T11:17:51.56 NY |
XNYS |
3615:254262:20260312:0 |
50 |
100.97 |
2026-03-12T11:18:07.89 NY |
XNYS |
3615:254979:20260312:0 |
100 |
100.97 |
2026-03-12T11:18:07.89 NY |
XNYS |
3615:254982:20260312:0 |
50 |
100.97 |
2026-03-12T11:18:07.89 NY |
XNYS |
3615:254983:20260312:0 |
87 |
100.93 |
2026-03-12T11:18:35.41 NY |
XNYS |
3615:256229:20260312:0 |
13 |
100.93 |
2026-03-12T11:18:35.41 NY |
XNYS |
3615:256232:20260312:0 |
88 |
100.93 |
2026-03-12T11:18:35.41 NY |
XNYS |
3615:256233:20260312:0 |
12 |
100.93 |
2026-03-12T11:18:35.41 NY |
XNYS |
3615:256234:20260312:0 |
50 |
100.915 |
2026-03-12T11:19:07.20 NY |
XNYS |
3615:257521:20260312:0 |
100 |
100.92 |
2026-03-12T11:19:07.20 NY |
XNYS |
3615:257524:20260312:0 |
50 |
100.92 |
2026-03-12T11:19:07.20 NY |
XNYS |
3615:257525:20260312:0 |
71 |
100.9 |
2026-03-12T11:19:29.03 NY |
XNYS |
3615:258049:20260312:0 |
29 |
100.9 |
2026-03-12T11:19:29.03 NY |
XNYS |
3615:258052:20260312:0 |
100 |
100.9 |
2026-03-12T11:19:29.03 NY |
XNYS |
3615:258053:20260312:0 |
100 |
100.96 |
2026-03-12T11:20:12.17 NY |
XNYS |
3615:259473:20260312:0 |
13 |
100.96 |
2026-03-12T11:20:12.17 NY |
XNYS |
3615:259476:20260312:0 |
1 |
100.96 |
2026-03-12T11:20:12.17 NY |
XNYS |
3615:259477:20260312:0 |
100 |
100.97 |
2026-03-12T11:20:17.45 NY |
XNYS |
3615:259679:20260312:0 |
86 |
100.96 |
2026-03-12T11:20:17.45 NY |
XNYS |
3615:259682:20260312:0 |
100 |
101.18 |
2026-03-12T11:20:36.47 NY |
XNYS |
3615:260360:20260312:0 |
100 |
101.11 |
2026-03-12T11:21:03.24 NY |
XNYS |
3615:261244:20260312:0 |
100 |
101.11 |
2026-03-12T11:21:03.24 NY |
XNYS |
3615:261247:20260312:0 |
100 |
101.01 |
2026-03-12T11:21:26.30 NY |
XNYS |
3615:262182:20260312:0 |
100 |
101 |
2026-03-12T11:21:55.33 NY |
XNYS |
3615:263208:20260312:0 |
100 |
101 |
2026-03-12T11:21:55.33 NY |
XNYS |
3615:263211:20260312:0 |
100 |
100.97 |
2026-03-12T11:22:10.99 NY |
XNYS |
3615:263699:20260312:0 |
100 |
101.01 |
2026-03-12T11:22:44.87 NY |
XNYS |
3615:265179:20260312:0 |
15 |
101.01 |
2026-03-12T11:22:44.87 NY |
XNYS |
3615:265182:20260312:0 |
14 |
101.01 |
2026-03-12T11:22:44.87 NY |
XNYS |
3615:265183:20260312:0 |
1 |
101.01 |
2026-03-12T11:22:44.87 NY |
XNYS |
3615:265184:20260312:0 |
70 |
101.01 |
2026-03-12T11:22:44.87 NY |
XNYS |
3615:265185:20260312:0 |
50 |
101.07 |
2026-03-12T11:23:02.68 NY |
XNYS |
3615:266000:20260312:0 |
50 |
101.07 |
2026-03-12T11:23:02.68 NY |
XNYS |
3615:266003:20260312:0 |
200 |
101.19 |
2026-03-12T11:23:11.45 NY |
IEXG |
3615:266253:20260312:0 |
100 |
101.17 |
2026-03-12T11:23:46.73 NY |
XNYS |
3615:267530:20260312:0 |
100 |
101.29 |
2026-03-12T11:23:59.12 NY |
XNYS |
3615:267895:20260312:0 |
100 |
101.32 |
2026-03-12T11:24:30.62 NY |
XNYS |
3615:268851:20260312:0 |
50 |
101.37 |
2026-03-12T11:24:55.94 NY |
XNYS |
3615:269427:20260312:0 |
50 |
101.37 |
2026-03-12T11:24:55.94 NY |
XNYS |
3615:269430:20260312:0 |
100 |
101.44 |
2026-03-12T11:25:14.06 NY |
INCR |
3615:269974:20260312:0 |
100 |
101.45 |
2026-03-12T11:25:40.30 NY |
XNYS |
3615:270716:20260312:0 |
1 |
101.58 |
2026-03-12T11:26:09.06 NY |
XNYS |
3615:271495:20260312:0 |
99 |
101.7 |
2026-03-12T11:26:22.79 NY |
XNYS |
3615:272032:20260312:0 |
100 |
101.74 |
2026-03-12T11:26:46.41 NY |
XNYS |
3615:272755:20260312:0 |
1 |
101.74 |
2026-03-12T11:26:46.41 NY |
XNYS |
3615:272758:20260312:0 |
36 |
101.74 |
2026-03-12T11:26:46.41 NY |
XNYS |
3615:272759:20260312:0 |
1 |
101.74 |
2026-03-12T11:26:46.41 NY |
XNYS |
3615:272760:20260312:0 |
47 |
101.74 |
2026-03-12T11:26:46.41 NY |
XNYS |
3615:272761:20260312:0 |
15 |
101.74 |
2026-03-12T11:26:50.80 NY |
XNYS |
3615:272855:20260312:0 |
100 |
101.75 |
2026-03-12T11:27:07.23 NY |
XNYS |
3615:273194:20260312:0 |
100 |
101.59 |
2026-03-12T11:27:27.78 NY |
XNYS |
3615:273948:20260312:0 |
100 |
101.8 |
2026-03-12T11:28:16.19 NY |
XNYS |
3615:276028:20260312:0 |
100 |
101.8 |
2026-03-12T11:28:16.19 NY |
XNYS |
3615:276031:20260312:0 |
1 |
101.8 |
2026-03-12T11:28:16.19 NY |
XNYS |
3615:276034:20260312:0 |
99 |
101.8 |
2026-03-12T11:28:16.19 NY |
XNYS |
3615:276035:20260312:0 |
100 |
101.8 |
2026-03-12T11:28:16.19 NY |
XNYS |
3615:276036:20260312:0 |
100 |
101.98 |
2026-03-12T11:29:05.25 NY |
CDED |
3615:278518:20260312:0 |
5 |
101.78 |
2026-03-12T11:29:17.76 NY |
XNYS |
3615:279164:20260312:0 |
95 |
101.78 |
2026-03-12T11:29:17.76 NY |
XNYS |
3615:279167:20260312:0 |
100 |
101.68 |
2026-03-12T11:29:40.78 NY |
XNYS |
3615:279838:20260312:0 |
100 |
101.68 |
2026-03-12T11:29:40.78 NY |
XNYS |
3615:279841:20260312:0 |
100 |
101.69 |
2026-03-12T11:30:11.69 NY |
XNYS |
3615:281578:20260312:0 |
100 |
101.64 |
2026-03-12T11:30:13.98 NY |
XNYS |
3615:281607:20260312:0 |
100 |
101.69 |
2026-03-12T11:30:38.13 NY |
XNYS |
3615:282808:20260312:0 |
100 |
101.54 |
2026-03-12T11:31:04.54 NY |
XNYS |
3615:284156:20260312:0 |
1 |
101.5 |
2026-03-12T11:31:28.00 NY |
XNYS |
3615:285198:20260312:0 |
17 |
101.5 |
2026-03-12T11:31:28.00 NY |
XNYS |
3615:285201:20260312:0 |
82 |
101.5 |
2026-03-12T11:31:28.00 NY |
XNYS |
3615:285202:20260312:0 |
100 |
101.4 |
2026-03-12T11:31:57.44 NY |
XNYS |
3615:286522:20260312:0 |
100 |
101.41 |
2026-03-12T11:32:19.96 NY |
XNYS |
3615:287805:20260312:0 |
100 |
101.4 |
2026-03-12T11:32:36.23 NY |
XNYS |
3615:288653:20260312:0 |
1 |
101.4 |
2026-03-12T11:32:36.23 NY |
XNYS |
3615:288658:20260312:0 |
83 |
101.4 |
2026-03-12T11:32:36.23 NY |
XNYS |
3615:288661:20260312:0 |
16 |
101.4 |
2026-03-12T11:32:36.23 NY |
XNYS |
3615:288663:20260312:0 |
100 |
101.31 |
2026-03-12T11:33:06.14 NY |
IEXG |
3615:289920:20260312:0 |
50 |
101.31 |
2026-03-12T11:33:06.14 NY |
IEXG |
3615:289923:20260312:0 |
50 |
101.31 |
2026-03-12T11:33:06.19 NY |
XNYS |
3615:289927:20260312:0 |
100 |
101.37 |
2026-03-12T11:33:43.34 NY |
XNYS |
3615:291109:20260312:0 |
100 |
101.35 |
2026-03-12T11:34:12.54 NY |
XNYS |
3615:292200:20260312:0 |
16 |
101.37 |
2026-03-12T11:34:40.16 NY |
XNYS |
3615:293452:20260312:0 |
84 |
101.37 |
2026-03-12T11:34:40.16 NY |
XNYS |
3615:293455:20260312:0 |
100 |
101.36 |
2026-03-12T11:35:13.73 NY |
XNYS |
3615:294478:20260312:0 |
100 |
101.38 |
2026-03-12T11:35:48.11 NY |
XNYS |
3615:295520:20260312:0 |
1 |
101.38 |
2026-03-12T11:35:48.11 NY |
XNYS |
3615:295523:20260312:0 |
99 |
101.38 |
2026-03-12T11:35:48.11 NY |
XNYS |
3615:295524:20260312:0 |
100 |
101.24 |
2026-03-12T11:36:20.64 NY |
INCR |
3615:296296:20260312:0 |
100 |
101.25 |
2026-03-12T11:36:20.65 NY |
INCR |
3615:296300:20260312:0 |
100 |
101.27 |
2026-03-12T11:36:59.10 NY |
XNYS |
3615:297469:20260312:0 |
100 |
101.41 |
2026-03-12T11:37:59.75 NY |
XNYS |
3615:299869:20260312:0 |
100 |
101.41 |
2026-03-12T11:37:59.75 NY |
XNYS |
3615:299872:20260312:0 |
100 |
101.41 |
2026-03-12T11:37:59.78 NY |
XNYS |
3615:299877:20260312:0 |
100 |
101.42 |
2026-03-12T11:38:39.83 NY |
XNYS |
3615:301068:20260312:0 |
100 |
101.42 |
2026-03-12T11:38:39.83 NY |
XNYS |
3615:301071:20260312:0 |
50 |
101.38 |
2026-03-12T11:39:05.15 NY |
XNYS |
3615:301659:20260312:0 |
50 |
101.38 |
2026-03-12T11:39:05.15 NY |
XNYS |
3615:301662:20260312:0 |
100 |
101.59 |
2026-03-12T11:39:39.34 NY |
XNYS |
3615:303453:20260312:0 |
100 |
101.76 |
2026-03-12T11:40:18.16 NY |
XNYS |
3615:305306:20260312:0 |
100 |
101.76 |
2026-03-12T11:40:18.16 NY |
XNYS |
3615:305309:20260312:0 |
82 |
101.79 |
2026-03-12T11:40:37.95 NY |
XNYS |
3615:306098:20260312:0 |
18 |
101.79 |
2026-03-12T11:40:37.95 NY |
XNYS |
3615:306101:20260312:0 |
50 |
101.83 |
2026-03-12T11:41:22.76 NY |
XNYS |
3615:307578:20260312:0 |
50 |
101.83 |
2026-03-12T11:41:22.76 NY |
XNYS |
3615:307581:20260312:0 |
100 |
102.02 |
2026-03-12T11:41:39.20 NY |
XNYS |
3615:308123:20260312:0 |
100 |
101.98 |
2026-03-12T11:42:05.62 NY |
XNYS |
3615:309538:20260312:0 |
100 |
101.84 |
2026-03-12T11:42:33.81 NY |
XNYS |
3615:310960:20260312:0 |
100 |
101.84 |
2026-03-12T11:42:33.81 NY |
XNYS |
3615:310963:20260312:0 |
100 |
101.84 |
2026-03-12T11:43:01.08 NY |
XNYS |
3615:311995:20260312:0 |
100 |
101.81 |
2026-03-12T11:43:46.95 NY |
XNYS |
3615:313939:20260312:0 |
100 |
101.81 |
2026-03-12T11:43:46.95 NY |
XNYS |
3615:313942:20260312:0 |
100 |
101.74 |
2026-03-12T11:43:54.80 NY |
XNYS |
3615:314343:20260312:0 |
100 |
101.65 |
2026-03-12T11:45:01.60 NY |
IEXG |
3615:317078:20260312:0 |
100 |
101.65 |
2026-03-12T11:45:01.60 NY |
XNYS |
3615:317083:20260312:0 |
100 |
101.63 |
2026-03-12T11:45:30.61 NY |
IEXG |
3615:319200:20260312:0 |
50 |
101.63 |
2026-03-12T11:45:30.61 NY |
IEXG |
3615:319203:20260312:0 |
50 |
101.63 |
2026-03-12T11:45:30.61 NY |
IEXG |
3615:319204:20260312:0 |
100 |
101.51 |
2026-03-12T11:46:02.38 NY |
XNYS |
3615:321266:20260312:0 |
7 |
101.49 |
2026-03-12T11:46:07.62 NY |
IEXG |
3615:321688:20260312:0 |
50 |
101.49 |
2026-03-12T11:46:07.62 NY |
XNYS |
3615:321692:20260312:0 |
100 |
101.49 |
2026-03-12T11:46:07.62 NY |
XNYS |
3615:321694:20260312:0 |
43 |
101.49 |
2026-03-12T11:46:07.62 NY |
XNYS |
3615:321695:20260312:0 |
100 |
101.34 |
2026-03-12T11:46:38.62 NY |
IEXG |
3615:323392:20260312:0 |
70 |
101.34 |
2026-03-12T11:46:38.62 NY |
IEXG |
3615:323395:20260312:0 |
30 |
101.34 |
2026-03-12T11:46:38.62 NY |
IEXG |
3615:323396:20260312:0 |
100 |
101.14 |
2026-03-12T11:47:10.62 NY |
IEXG |
3615:325364:20260312:0 |
100 |
101.16 |
2026-03-12T11:47:10.62 NY |
IEXG |
3615:325367:20260312:0 |
100 |
101.05 |
2026-03-12T11:47:38.48 NY |
XNYS |
3615:327326:20260312:0 |
100 |
101.05 |
2026-03-12T11:48:06.68 NY |
XNYS |
3615:328957:20260312:0 |
100 |
101.05 |
2026-03-12T11:48:06.68 NY |
XNYS |
3615:328960:20260312:0 |
84 |
101.11 |
2026-03-12T11:48:26.98 NY |
XNYS |
3615:330337:20260312:0 |
1 |
101.11 |
2026-03-12T11:48:26.98 NY |
XNYS |
3615:330340:20260312:0 |
14 |
101.11 |
2026-03-12T11:48:27.05 NY |
XNYS |
3615:330341:20260312:0 |
1 |
101.11 |
2026-03-12T11:48:27.51 NY |
XNYS |
3615:330358:20260312:0 |
100 |
101.17 |
2026-03-12T11:48:35.69 NY |
IEXG |
3615:330683:20260312:0 |
100 |
101.19 |
2026-03-12T11:48:35.69 NY |
IEXG |
3615:330686:20260312:0 |
100 |
101.1 |
2026-03-12T11:49:12.31 NY |
XNYS |
3615:332346:20260312:0 |
30 |
101.07 |
2026-03-12T11:49:17.64 NY |
XNYS |
3615:332541:20260312:0 |
70 |
101.07 |
2026-03-12T11:49:17.64 NY |
XNYS |
3615:332544:20260312:0 |
100 |
101.12 |
2026-03-12T11:49:52.60 NY |
INCR |
3615:333684:20260312:0 |
100 |
101.1 |
2026-03-12T11:50:21.02 NY |
XNYS |
3615:334469:20260312:0 |
100 |
101.11 |
2026-03-12T11:50:47.53 NY |
XNYS |
3615:335565:20260312:0 |
1 |
101.11 |
2026-03-12T11:50:47.53 NY |
XNYS |
3615:335568:20260312:0 |
99 |
101.11 |
2026-03-12T11:50:47.53 NY |
XNYS |
3615:335569:20260312:0 |
100 |
100.96 |
2026-03-12T11:51:19.81 NY |
XNYS |
3615:337196:20260312:0 |
100 |
100.96 |
2026-03-12T11:51:19.81 NY |
XNYS |
3615:337199:20260312:0 |
200 |
100.96 |
2026-03-12T11:51:43.65 NY |
XNYS |
3615:338014:20260312:0 |
50 |
101.14 |
2026-03-12T11:52:37.71 NY |
IEXG |
3615:339831:20260312:0 |
50 |
101.14 |
2026-03-12T11:52:37.71 NY |
IEXG |
3615:339834:20260312:0 |
100 |
101.14 |
2026-03-12T11:52:37.71 NY |
IEXG |
3615:339835:20260312:0 |
100 |
101.15 |
2026-03-12T11:53:11.98 NY |
XNYS |
3615:341469:20260312:0 |
100 |
100.98 |
2026-03-12T11:53:24.31 NY |
XNYS |
3615:342069:20260312:0 |
1 |
100.98 |
2026-03-12T11:53:24.31 NY |
XNYS |
3615:342072:20260312:0 |
99 |
100.98 |
2026-03-12T11:53:24.31 NY |
XNYS |
3615:342073:20260312:0 |
100 |
100.99 |
2026-03-12T11:54:00.73 NY |
XNYS |
3615:343594:20260312:0 |
20 |
100.91 |
2026-03-12T11:54:09.67 NY |
IEXG |
3615:343897:20260312:0 |
120 |
100.915 |
2026-03-12T11:54:09.67 NY |
IEXG |
3615:343900:20260312:0 |
60 |
100.92 |
2026-03-12T11:54:09.67 NY |
IEXG |
3615:343901:20260312:0 |
100 |
100.9 |
2026-03-12T11:54:42.81 NY |
XNYS |
3615:345510:20260312:0 |
100 |
100.88 |
2026-03-12T11:55:14.01 NY |
XNYS |
3615:346629:20260312:0 |
100 |
100.78 |
2026-03-12T11:55:28.07 NY |
XNYS |
3615:347903:20260312:0 |
100 |
100.78 |
2026-03-12T11:55:28.07 NY |
XNYS |
3615:347906:20260312:0 |
100 |
100.76 |
2026-03-12T11:55:55.70 NY |
XNYS |
3615:349425:20260312:0 |
100 |
100.71 |
2026-03-12T11:56:10.79 NY |
XNYS |
3615:350215:20260312:0 |
100 |
100.71 |
2026-03-12T11:56:10.79 NY |
XNYS |
3615:350218:20260312:0 |
73 |
100.69 |
2026-03-12T11:56:51.01 NY |
XNYS |
3615:352086:20260312:0 |
1 |
100.69 |
2026-03-12T11:56:51.01 NY |
XNYS |
3615:352089:20260312:0 |
26 |
100.69 |
2026-03-12T11:56:51.14 NY |
XNYS |
3615:352091:20260312:0 |
100 |
100.59 |
2026-03-12T11:57:21.68 NY |
XNYS |
3615:353015:20260312:0 |
1 |
100.59 |
2026-03-12T11:57:21.68 NY |
XNYS |
3615:353018:20260312:0 |
60 |
100.59 |
2026-03-12T11:57:21.68 NY |
XNYS |
3615:353020:20260312:0 |
30 |
100.59 |
2026-03-12T11:57:21.68 NY |
XNYS |
3615:353021:20260312:0 |
9 |
100.59 |
2026-03-12T11:57:21.68 NY |
XNYS |
3615:353022:20260312:0 |
21 |
100.6 |
2026-03-12T11:57:51.54 NY |
XNYS |
3615:354417:20260312:0 |
79 |
100.6 |
2026-03-12T11:57:51.54 NY |
XNYS |
3615:354420:20260312:0 |
120 |
100.6 |
2026-03-12T11:57:55.69 NY |
IEXG |
3615:354646:20260312:0 |
80 |
100.6 |
2026-03-12T11:57:55.69 NY |
IEXG |
3615:354649:20260312:0 |
81 |
100.66 |
2026-03-12T11:58:42.09 NY |
XNYS |
3615:356250:20260312:0 |
1 |
100.66 |
2026-03-12T11:58:42.09 NY |
XNYS |
3615:356253:20260312:0 |
18 |
100.66 |
2026-03-12T11:58:42.09 NY |
XNYS |
3615:356254:20260312:0 |
100 |
100.71 |
2026-03-12T11:58:52.55 NY |
INCR |
3615:356764:20260312:0 |
100 |
100.71 |
2026-03-12T11:58:52.59 NY |
INCR |
3615:356768:20260312:0 |
1 |
100.73 |
2026-03-12T11:58:58.70 NY |
XNYS |
3615:357054:20260312:0 |
99 |
100.73 |
2026-03-12T11:58:58.70 NY |
XNYS |
3615:357057:20260312:0 |
54 |
100.73 |
2026-03-12T11:58:58.70 NY |
XNYS |
3615:357058:20260312:0 |
1 |
100.73 |
2026-03-12T11:58:58.70 NY |
XNYS |
3615:357060:20260312:0 |
45 |
100.73 |
2026-03-12T11:58:58.96 NY |
XNYS |
3615:357097:20260312:0 |
100 |
100.98 |
2026-03-12T11:59:30.27 NY |
XNYS |
3615:358215:20260312:0 |
100 |
100.92 |
2026-03-12T12:00:14.05 NY |
XNYS |
3615:359776:20260312:0 |
50 |
100.8 |
2026-03-12T12:00:39.76 NY |
IEXG |
3615:360724:20260312:0 |
120 |
100.8 |
2026-03-12T12:00:39.76 NY |
IEXG |
3615:360727:20260312:0 |
30 |
100.81 |
2026-03-12T12:00:39.76 NY |
IEXG |
3615:360728:20260312:0 |
100 |
100.82 |
2026-03-12T12:01:20.02 NY |
XNYS |
3615:362340:20260312:0 |
100 |
100.87 |
2026-03-12T12:01:36.83 NY |
XNYS |
3615:362705:20260312:0 |
100 |
100.81 |
2026-03-12T12:02:03.01 NY |
XNYS |
3615:363839:20260312:0 |
72 |
100.81 |
2026-03-12T12:02:25.41 NY |
XNYS |
3615:364686:20260312:0 |
1 |
100.81 |
2026-03-12T12:02:25.41 NY |
XNYS |
3615:364689:20260312:0 |
27 |
100.81 |
2026-03-12T12:02:25.41 NY |
XNYS |
3615:364690:20260312:0 |
100 |
100.91 |
2026-03-12T12:02:53.22 NY |
XNYS |
3615:365816:20260312:0 |
15 |
100.91 |
2026-03-12T12:02:53.22 NY |
XNYS |
3615:365819:20260312:0 |
1 |
100.91 |
2026-03-12T12:02:53.22 NY |
XNYS |
3615:365820:20260312:0 |
84 |
100.91 |
2026-03-12T12:02:53.22 NY |
XNYS |
3615:365821:20260312:0 |
15 |
101.01 |
2026-03-12T12:03:18.72 NY |
XNYS |
3615:366559:20260312:0 |
85 |
101.01 |
2026-03-12T12:03:18.72 NY |
XNYS |
3615:366562:20260312:0 |
15 |
101.01 |
2026-03-12T12:03:18.72 NY |
XNYS |
3615:366563:20260312:0 |
85 |
101.01 |
2026-03-12T12:03:18.72 NY |
XNYS |
3615:366564:20260312:0 |
77 |
101.02 |
2026-03-12T12:03:46.33 NY |
XNYS |
3615:368286:20260312:0 |
23 |
101.02 |
2026-03-12T12:03:46.33 NY |
XNYS |
3615:368289:20260312:0 |
100 |
101.01 |
2026-03-12T12:04:27.05 NY |
XNYS |
3615:370186:20260312:0 |
76 |
100.99 |
2026-03-12T12:04:59.41 NY |
XNYS |
3615:371507:20260312:0 |
1 |
100.99 |
2026-03-12T12:04:59.41 NY |
XNYS |
3615:371510:20260312:0 |
19 |
100.99 |
2026-03-12T12:04:59.61 NY |
XNYS |
3615:371511:20260312:0 |
4 |
100.99 |
2026-03-12T12:05:00.28 NY |
XNYS |
3615:371568:20260312:0 |
15 |
101 |
2026-03-12T12:05:14.01 NY |
XNYS |
3615:372529:20260312:0 |
30 |
101 |
2026-03-12T12:05:14.01 NY |
XNYS |
3615:372532:20260312:0 |
55 |
101 |
2026-03-12T12:05:14.01 NY |
XNYS |
3615:372533:20260312:0 |
30 |
100.99 |
2026-03-12T12:05:51.22 NY |
XNYS |
3615:375567:20260312:0 |
70 |
100.99 |
2026-03-12T12:05:51.22 NY |
XNYS |
3615:375570:20260312:0 |
100 |
100.96 |
2026-03-12T12:06:01.09 NY |
XNYS |
3615:376196:20260312:0 |
100 |
100.92 |
2026-03-12T12:06:28.53 NY |
XNYS |
3615:377627:20260312:0 |
100 |
100.92 |
2026-03-12T12:06:28.53 NY |
XNYS |
3615:377630:20260312:0 |
100 |
100.92 |
2026-03-12T12:06:59.44 NY |
XNYS |
3615:379359:20260312:0 |
100 |
100.8 |
2026-03-12T12:07:19.80 NY |
XNYS |
3615:380428:20260312:0 |
100 |
100.8 |
2026-03-12T12:07:19.80 NY |
XNYS |
3615:380431:20260312:0 |
100 |
100.76 |
2026-03-12T12:07:56.97 NY |
XNYS |
3615:382527:20260312:0 |
100 |
100.76 |
2026-03-12T12:07:56.97 NY |
XNYS |
3615:382530:20260312:0 |
100 |
100.64 |
2026-03-12T12:08:15.84 NY |
XNYS |
3615:383290:20260312:0 |
100 |
100.64 |
2026-03-12T12:08:15.84 NY |
XNYS |
3615:383293:20260312:0 |
100 |
100.695 |
2026-03-12T12:08:55.39 NY |
XNYS |
3615:384621:20260312:0 |
100 |
100.68 |
2026-03-12T12:09:37.18 NY |
INCR |
3615:385802:20260312:0 |
100 |
100.62 |
2026-03-12T12:10:05.13 NY |
INCR |
3615:386457:20260312:0 |
77 |
100.56 |
2026-03-12T12:10:08.86 NY |
XNYS |
3615:386596:20260312:0 |
23 |
100.56 |
2026-03-12T12:10:08.86 NY |
XNYS |
3615:386599:20260312:0 |
50 |
100.66 |
2026-03-12T12:10:20.77 NY |
XNYS |
3615:386926:20260312:0 |
100 |
100.66 |
2026-03-12T12:10:20.77 NY |
XNYS |
3615:386929:20260312:0 |
50 |
100.66 |
2026-03-12T12:10:20.77 NY |
XNYS |
3615:386930:20260312:0 |
100 |
100.61 |
2026-03-12T12:10:51.41 NY |
XNYS |
3615:387629:20260312:0 |
75 |
100.61 |
2026-03-12T12:10:51.41 NY |
XNYS |
3615:387632:20260312:0 |
1 |
100.61 |
2026-03-12T12:10:51.41 NY |
XNYS |
3615:387633:20260312:0 |
24 |
100.61 |
2026-03-12T12:10:51.41 NY |
XNYS |
3615:387634:20260312:0 |
100 |
100.64 |
2026-03-12T12:11:26.52 NY |
XNYS |
3615:388478:20260312:0 |
100 |
100.65 |
2026-03-12T12:11:44.92 NY |
XNYS |
3615:389056:20260312:0 |
100 |
100.65 |
2026-03-12T12:11:44.92 NY |
XNYS |
3615:389059:20260312:0 |
100 |
100.72 |
2026-03-12T12:12:00.79 NY |
XNYS |
3615:389428:20260312:0 |
100 |
100.68 |
2026-03-12T12:12:37.24 NY |
XNYS |
3615:390858:20260312:0 |
100 |
100.69 |
2026-03-12T12:13:10.86 NY |
XNYS |
3615:391631:20260312:0 |
50 |
100.7 |
2026-03-12T12:13:20.02 NY |
XNYS |
3615:391893:20260312:0 |
50 |
100.7 |
2026-03-12T12:13:20.02 NY |
XNYS |
3615:391896:20260312:0 |
100 |
100.68 |
2026-03-12T12:14:05.78 NY |
XNYS |
3615:393022:20260312:0 |
100 |
100.68 |
2026-03-12T12:14:05.78 NY |
XNYS |
3615:393025:20260312:0 |
50 |
100.705 |
2026-03-12T12:14:50.09 NY |
XNYS |
3615:393964:20260312:0 |
50 |
100.71 |
2026-03-12T12:14:50.09 NY |
XNYS |
3615:393967:20260312:0 |
100 |
100.71 |
2026-03-12T12:14:59.71 NY |
XNYS |
3615:394245:20260312:0 |
100 |
100.72 |
2026-03-12T12:15:07.10 NY |
XNYS |
3615:394414:20260312:0 |
50 |
100.755 |
2026-03-12T12:15:51.85 NY |
XNYS |
3615:395855:20260312:0 |
150 |
100.755 |
2026-03-12T12:15:51.85 NY |
XNYS |
3615:395858:20260312:0 |
100 |
100.76 |
2026-03-12T12:16:20.85 NY |
INCR |
3615:396535:20260312:0 |
7 |
100.76 |
2026-03-12T12:16:20.85 NY |
INCR |
3615:396539:20260312:0 |
93 |
100.76 |
2026-03-12T12:16:20.86 NY |
CDED |
3615:396542:20260312:0 |
100 |
100.92 |
2026-03-12T12:16:57.89 NY |
XNYS |
3615:398096:20260312:0 |
1 |
100.92 |
2026-03-12T12:16:57.89 NY |
XNYS |
3615:398099:20260312:0 |
99 |
100.92 |
2026-03-12T12:16:57.89 NY |
XNYS |
3615:398100:20260312:0 |
100 |
100.93 |
2026-03-12T12:17:25.66 NY |
XNYS |
3615:399709:20260312:0 |
100 |
100.93 |
2026-03-12T12:17:25.66 NY |
XNYS |
3615:399712:20260312:0 |
100 |
100.82 |
2026-03-12T12:18:00.79 NY |
XNYS |
3615:402848:20260312:0 |
10 |
100.82 |
2026-03-12T12:18:00.79 NY |
XNYS |
3615:402851:20260312:0 |
1 |
100.82 |
2026-03-12T12:18:00.79 NY |
XNYS |
3615:402852:20260312:0 |
89 |
100.82 |
2026-03-12T12:18:00.79 NY |
XNYS |
3615:402853:20260312:0 |
100 |
100.91 |
2026-03-12T12:19:02.19 NY |
XNYS |
3615:404866:20260312:0 |
100 |
100.89 |
2026-03-12T12:19:14.64 NY |
XNYS |
3615:405221:20260312:0 |
1 |
100.89 |
2026-03-12T12:19:14.64 NY |
XNYS |
3615:405224:20260312:0 |
99 |
100.89 |
2026-03-12T12:19:14.64 NY |
XNYS |
3615:405225:20260312:0 |
74 |
100.99 |
2026-03-12T12:20:04.94 NY |
XNYS |
3615:407610:20260312:0 |
1 |
100.99 |
2026-03-12T12:20:04.94 NY |
XNYS |
3615:407613:20260312:0 |
25 |
100.99 |
2026-03-12T12:20:04.94 NY |
XNYS |
3615:407614:20260312:0 |
76 |
100.99 |
2026-03-12T12:20:04.94 NY |
XNYS |
3615:407615:20260312:0 |
24 |
100.99 |
2026-03-12T12:20:04.96 NY |
XNYS |
3615:407616:20260312:0 |
100 |
101.04 |
2026-03-12T12:20:39.22 NY |
XNYS |
3615:409091:20260312:0 |
100 |
101.12 |
2026-03-12T12:21:06.39 NY |
XNYS |
3615:410068:20260312:0 |
100 |
101.12 |
2026-03-12T12:21:06.39 NY |
XNYS |
3615:410071:20260312:0 |
82 |
101.24 |
2026-03-12T12:21:33.97 NY |
XNYS |
3615:411126:20260312:0 |
1 |
101.24 |
2026-03-12T12:21:33.97 NY |
XNYS |
3615:411129:20260312:0 |
17 |
101.24 |
2026-03-12T12:21:33.97 NY |
XNYS |
3615:411130:20260312:0 |
63 |
101.24 |
2026-03-12T12:21:33.97 NY |
XNYS |
3615:411131:20260312:0 |
100 |
101.34 |
2026-03-12T12:22:30.04 NY |
XNYS |
3615:413525:20260312:0 |
1 |
101.34 |
2026-03-12T12:22:30.04 NY |
XNYS |
3615:413528:20260312:0 |
99 |
101.34 |
2026-03-12T12:22:30.04 NY |
XNYS |
3615:413529:20260312:0 |
78 |
101.18 |
2026-03-12T12:23:00.84 NY |
XNYS |
3615:414816:20260312:0 |
1 |
101.18 |
2026-03-12T12:23:00.84 NY |
XNYS |
3615:414819:20260312:0 |
21 |
101.18 |
2026-03-12T12:23:01.19 NY |
XNYS |
3615:414825:20260312:0 |
78 |
101.18 |
2026-03-12T12:23:01.19 NY |
XNYS |
3615:414826:20260312:0 |
22 |
101.18 |
2026-03-12T12:23:01.19 NY |
XNYS |
3615:414827:20260312:0 |
100 |
101.1 |
2026-03-12T12:23:38.31 NY |
XNYS |
3615:417228:20260312:0 |
100 |
101.03 |
2026-03-12T12:23:50.85 NY |
XNYS |
3615:417979:20260312:0 |
100 |
101.03 |
2026-03-12T12:23:50.85 NY |
XNYS |
3615:417982:20260312:0 |
100 |
100.99 |
2026-03-12T12:24:30.06 NY |
XNYS |
3615:419656:20260312:0 |
1 |
100.88 |
2026-03-12T12:24:59.85 NY |
IEXG |
3615:420885:20260312:0 |
100 |
100.82 |
2026-03-12T12:25:14.01 NY |
XNYS |
3615:421514:20260312:0 |
54 |
100.77 |
2026-03-12T12:25:30.86 NY |
XNYS |
3615:422305:20260312:0 |
46 |
100.77 |
2026-03-12T12:25:39.49 NY |
XNYS |
3615:422625:20260312:0 |
54 |
100.77 |
2026-03-12T12:25:39.49 NY |
XNYS |
3615:422626:20260312:0 |
1 |
100.77 |
2026-03-12T12:25:39.49 NY |
XNYS |
3615:422627:20260312:0 |
45 |
100.77 |
2026-03-12T12:25:39.49 NY |
XNYS |
3615:422628:20260312:0 |
100 |
100.78 |
2026-03-12T12:26:10.89 NY |
XNYS |
3615:424061:20260312:0 |
100 |
100.68 |
2026-03-12T12:26:24.83 NY |
XNYS |
3615:425124:20260312:0 |
100 |
100.8 |
2026-03-12T12:27:01.62 NY |
XNYS |
3615:427075:20260312:0 |
100 |
100.8 |
2026-03-12T12:27:01.62 NY |
XNYS |
3615:427078:20260312:0 |
100 |
100.79 |
2026-03-12T12:27:37.92 NY |
XNYS |
3615:429048:20260312:0 |
100 |
100.76 |
2026-03-12T12:27:54.84 NY |
XNYS |
3615:429786:20260312:0 |
97 |
100.79 |
2026-03-12T12:28:26.39 NY |
XNYS |
3615:431744:20260312:0 |
3 |
100.79 |
2026-03-12T12:28:26.39 NY |
XNYS |
3615:431747:20260312:0 |
100 |
100.79 |
2026-03-12T12:29:05.24 NY |
XNYS |
3615:433552:20260312:0 |
60 |
100.77 |
2026-03-12T12:29:10.93 NY |
XNYS |
3615:433930:20260312:0 |
1 |
100.77 |
2026-03-12T12:29:10.93 NY |
XNYS |
3615:433935:20260312:0 |
3 |
100.88 |
2026-03-12T12:29:37.65 NY |
XNYS |
3615:435344:20260312:0 |
100 |
100.88 |
2026-03-12T12:29:54.04 NY |
XNYS |
3615:436288:20260312:0 |
36 |
100.88 |
2026-03-12T12:29:54.04 NY |
XNYS |
3615:436291:20260312:0 |
100 |
100.98 |
2026-03-12T12:30:24.42 NY |
XNYS |
3615:437513:20260312:0 |
100 |
100.98 |
2026-03-12T12:30:24.42 NY |
XNYS |
3615:437516:20260312:0 |
100 |
100.85 |
2026-03-12T12:31:06.81 NY |
XNYS |
3615:439989:20260312:0 |
100 |
100.81 |
2026-03-12T12:31:10.89 NY |
IEXG |
3615:440163:20260312:0 |
50 |
100.82 |
2026-03-12T12:31:10.89 NY |
IEXG |
3615:440166:20260312:0 |
50 |
100.82 |
2026-03-12T12:31:10.89 NY |
IEXG |
3615:440167:20260312:0 |
50 |
100.83 |
2026-03-12T12:31:47.58 NY |
XNYS |
3615:441731:20260312:0 |
50 |
100.83 |
2026-03-12T12:31:47.58 NY |
XNYS |
3615:441734:20260312:0 |
100 |
100.82 |
2026-03-12T12:32:26.47 NY |
XNYS |
3615:443708:20260312:0 |
2 |
100.88 |
2026-03-12T12:32:47.73 NY |
INCR |
3615:444515:20260312:0 |
1 |
100.88 |
2026-03-12T12:32:47.73 NY |
INCR |
3615:444518:20260312:0 |
97 |
100.88 |
2026-03-12T12:32:47.73 NY |
CDED |
3615:444520:20260312:0 |
100 |
101.01 |
2026-03-12T12:33:08.93 NY |
XNYS |
3615:445719:20260312:0 |
100 |
101.01 |
2026-03-12T12:33:08.93 NY |
XNYS |
3615:445722:20260312:0 |
100 |
101.06 |
2026-03-12T12:33:43.75 NY |
XNYS |
3615:447130:20260312:0 |
100 |
101.05 |
2026-03-12T12:34:32.21 NY |
XNYS |
3615:449371:20260312:0 |
100 |
100.99 |
2026-03-12T12:35:01.91 NY |
IEXG |
3615:450507:20260312:0 |
75 |
101 |
2026-03-12T12:35:01.91 NY |
IEXG |
3615:450510:20260312:0 |
25 |
101 |
2026-03-12T12:35:01.91 NY |
IEXG |
3615:450511:20260312:0 |
60 |
100.96 |
2026-03-12T12:35:39.88 NY |
XNYS |
3615:452029:20260312:0 |
1 |
100.96 |
2026-03-12T12:35:39.88 NY |
XNYS |
3615:452032:20260312:0 |
39 |
100.96 |
2026-03-12T12:35:39.88 NY |
XNYS |
3615:452033:20260312:0 |
60 |
100.95 |
2026-03-12T12:36:14.71 NY |
XNYS |
3615:452969:20260312:0 |
1 |
100.95 |
2026-03-12T12:36:14.71 NY |
XNYS |
3615:452972:20260312:0 |
31 |
100.95 |
2026-03-12T12:36:14.71 NY |
XNYS |
3615:452973:20260312:0 |
6 |
100.95 |
2026-03-12T12:36:14.78 NY |
XNYS |
3615:452975:20260312:0 |
2 |
100.95 |
2026-03-12T12:36:14.91 NY |
XNYS |
3615:452980:20260312:0 |
100 |
101.04 |
2026-03-12T12:36:51.73 NY |
XNYS |
3615:454151:20260312:0 |
100 |
100.95 |
2026-03-12T12:37:23.99 NY |
XNYS |
3615:455422:20260312:0 |
100 |
101.01 |
2026-03-12T12:38:04.92 NY |
XNYS |
3615:457095:20260312:0 |
100 |
101.01 |
2026-03-12T12:38:04.92 NY |
XNYS |
3615:457098:20260312:0 |
90 |
101.03 |
2026-03-12T12:38:14.92 NY |
IEXG |
3615:457481:20260312:0 |
10 |
101.03 |
2026-03-12T12:38:14.92 NY |
IEXG |
3615:457484:20260312:0 |
100 |
101.07 |
2026-03-12T12:38:48.17 NY |
XNYS |
3615:458575:20260312:0 |
100 |
101.145 |
2026-03-12T12:38:58.93 NY |
IEXG |
3615:459169:20260312:0 |
100 |
101.1 |
2026-03-12T12:39:40.95 NY |
INCR |
3615:460523:20260312:0 |
20 |
100.99 |
2026-03-12T12:40:02.94 NY |
IEXG |
3615:461399:20260312:0 |
50 |
101 |
2026-03-12T12:40:02.94 NY |
IEXG |
3615:461402:20260312:0 |
30 |
101 |
2026-03-12T12:40:02.94 NY |
XNYS |
3615:461404:20260312:0 |
100 |
101.06 |
2026-03-12T12:40:45.00 NY |
XNYS |
3615:462687:20260312:0 |
1 |
101.06 |
2026-03-12T12:40:45.01 NY |
XNYS |
3615:462690:20260312:0 |
99 |
101.06 |
2026-03-12T12:40:45.01 NY |
XNYS |
3615:462691:20260312:0 |
20 |
101.01 |
2026-03-12T12:41:14.77 NY |
XNYS |
3615:463379:20260312:0 |
80 |
101.01 |
2026-03-12T12:41:14.77 NY |
XNYS |
3615:463382:20260312:0 |
100 |
101.03 |
2026-03-12T12:41:24.44 NY |
XNYS |
3615:463608:20260312:0 |
78 |
101.11 |
2026-03-12T12:42:08.15 NY |
XNYS |
3615:464875:20260312:0 |
1 |
101.11 |
2026-03-12T12:42:08.15 NY |
XNYS |
3615:464878:20260312:0 |
21 |
101.11 |
2026-03-12T12:42:08.18 NY |
XNYS |
3615:464881:20260312:0 |
38 |
101.04 |
2026-03-12T12:42:21.20 NY |
XNYS |
3615:465312:20260312:0 |
62 |
101.04 |
2026-03-12T12:42:21.20 NY |
XNYS |
3615:465315:20260312:0 |
100 |
101.03 |
2026-03-12T12:42:52.60 NY |
XNYS |
3615:466445:20260312:0 |
35 |
101.03 |
2026-03-12T12:43:14.17 NY |
XNYS |
3615:467196:20260312:0 |
65 |
101.03 |
2026-03-12T12:43:14.17 NY |
XNYS |
3615:467199:20260312:0 |
80 |
101.02 |
2026-03-12T12:43:36.16 NY |
XNYS |
3615:467802:20260312:0 |
20 |
101.02 |
2026-03-12T12:43:36.16 NY |
XNYS |
3615:467805:20260312:0 |
100 |
100.94 |
2026-03-12T12:44:05.09 NY |
XNYS |
3615:468829:20260312:0 |
100 |
100.93 |
2026-03-12T12:44:34.02 NY |
XNYS |
3615:469514:20260312:0 |
84 |
100.91 |
2026-03-12T12:45:15.21 NY |
XNYS |
3615:470805:20260312:0 |
16 |
100.91 |
2026-03-12T12:45:15.21 NY |
XNYS |
3615:470808:20260312:0 |
100 |
100.88 |
2026-03-12T12:45:47.88 NY |
XNYS |
3615:471687:20260312:0 |
50 |
100.73 |
2026-03-12T12:46:05.97 NY |
IEXG |
3615:472177:20260312:0 |
50 |
100.73 |
2026-03-12T12:46:05.98 NY |
XNYS |
3615:472181:20260312:0 |
100 |
100.6 |
2026-03-12T12:46:45.62 NY |
XNYS |
3615:473127:20260312:0 |
100 |
100.595 |
2026-03-12T12:46:49.97 NY |
IEXG |
3615:473328:20260312:0 |
50 |
100.595 |
2026-03-12T12:46:49.98 NY |
XNYS |
3615:473332:20260312:0 |
50 |
100.595 |
2026-03-12T12:46:49.98 NY |
XNYS |
3615:473334:20260312:0 |
70 |
100.5 |
2026-03-12T12:47:27.85 NY |
XNYS |
3615:474556:20260312:0 |
1 |
100.5 |
2026-03-12T12:47:27.85 NY |
XNYS |
3615:474559:20260312:0 |
29 |
100.5 |
2026-03-12T12:47:27.85 NY |
XNYS |
3615:474560:20260312:0 |
70 |
100.58 |
2026-03-12T12:48:07.29 NY |
XNYS |
3615:475585:20260312:0 |
1 |
100.58 |
2026-03-12T12:48:07.29 NY |
XNYS |
3615:475588:20260312:0 |
29 |
100.58 |
2026-03-12T12:48:07.29 NY |
XNYS |
3615:475589:20260312:0 |
100 |
100.6 |
2026-03-12T12:48:50.37 NY |
XNYS |
3615:477052:20260312:0 |
1 |
100.6 |
2026-03-12T12:48:50.37 NY |
XNYS |
3615:477055:20260312:0 |
99 |
100.6 |
2026-03-12T12:48:50.37 NY |
XNYS |
3615:477056:20260312:0 |
100 |
100.58 |
2026-03-12T12:48:54.38 NY |
XNYS |
3615:477373:20260312:0 |
100 |
100.61 |
2026-03-12T12:49:30.51 NY |
XNYS |
3615:478164:20260312:0 |
100 |
100.55 |
2026-03-12T12:50:02.24 NY |
XNYS |
3615:478991:20260312:0 |
50 |
100.66 |
2026-03-12T12:50:42.03 NY |
XNYS |
3615:480516:20260312:0 |
50 |
100.66 |
2026-03-12T12:50:42.03 NY |
XNYS |
3615:480519:20260312:0 |
50 |
100.64 |
2026-03-12T12:50:47.51 NY |
XNYS |
3615:480729:20260312:0 |
50 |
100.64 |
2026-03-12T12:50:47.51 NY |
XNYS |
3615:480732:20260312:0 |
100 |
100.61 |
2026-03-12T12:51:04.35 NY |
XNYS |
3615:481298:20260312:0 |
63 |
100.51 |
2026-03-12T12:51:29.75 NY |
XNYS |
3615:482427:20260312:0 |
37 |
100.51 |
2026-03-12T12:51:29.75 NY |
XNYS |
3615:482430:20260312:0 |
83 |
100.44 |
2026-03-12T12:52:11.13 NY |
XNYS |
3615:483355:20260312:0 |
1 |
100.44 |
2026-03-12T12:52:11.13 NY |
XNYS |
3615:483358:20260312:0 |
15 |
100.44 |
2026-03-12T12:52:11.13 NY |
XNYS |
3615:483359:20260312:0 |
1 |
100.44 |
2026-03-12T12:52:11.13 NY |
XNYS |
3615:483360:20260312:0 |
16 |
100.44 |
2026-03-12T12:52:11.13 NY |
XNYS |
3615:483361:20260312:0 |
59 |
100.44 |
2026-03-12T12:52:11.13 NY |
XNYS |
3615:483362:20260312:0 |
21 |
100.44 |
2026-03-12T12:52:11.23 NY |
XNYS |
3615:483363:20260312:0 |
4 |
100.44 |
2026-03-12T12:52:11.35 NY |
XNYS |
3615:483368:20260312:0 |
100 |
100.44 |
2026-03-12T12:52:41.93 NY |
XNYS |
3615:484488:20260312:0 |
100 |
100.42 |
2026-03-12T12:53:05.38 NY |
XNYS |
3615:485041:20260312:0 |
50 |
100.44 |
2026-03-12T12:53:28.08 NY |
XNYS |
3615:485729:20260312:0 |
150 |
100.44 |
2026-03-12T12:53:28.08 NY |
XNYS |
3615:485732:20260312:0 |
100 |
100.38 |
2026-03-12T12:54:02.81 NY |
XNYS |
3615:486954:20260312:0 |
100 |
100.48 |
2026-03-12T12:54:37.98 NY |
CDED |
3615:488172:20260312:0 |
50 |
100.45 |
2026-03-12T12:55:01.78 NY |
XNYS |
3615:488945:20260312:0 |
50 |
100.45 |
2026-03-12T12:55:01.78 NY |
XNYS |
3615:488948:20260312:0 |
100 |
100.45 |
2026-03-12T12:55:12.09 NY |
XNYS |
3615:489272:20260312:0 |
100 |
100.48 |
2026-03-12T12:55:39.91 NY |
XNYS |
3615:489901:20260312:0 |
100 |
100.44 |
2026-03-12T12:56:02.02 NY |
XNYS |
3615:490474:20260312:0 |
100 |
100.41 |
2026-03-12T12:57:01.27 NY |
XNYS |
3615:491842:20260312:0 |
100 |
100.41 |
2026-03-12T12:57:01.27 NY |
XNYS |
3615:491845:20260312:0 |
100 |
100.38 |
2026-03-12T12:57:29.76 NY |
XNYS |
3615:492822:20260312:0 |
56 |
100.49 |
2026-03-12T12:57:59.05 NY |
XNYS |
3615:494026:20260312:0 |
2 |
100.49 |
2026-03-12T12:57:59.05 NY |
XNYS |
3615:494029:20260312:0 |
42 |
100.49 |
2026-03-12T12:57:59.05 NY |
XNYS |
3615:494030:20260312:0 |
2 |
100.49 |
2026-03-12T12:57:59.05 NY |
XNYS |
3615:494031:20260312:0 |
98 |
100.49 |
2026-03-12T12:57:59.05 NY |
XNYS |
3615:494032:20260312:0 |
73 |
100.47 |
2026-03-12T12:58:10.11 NY |
XNYS |
3615:494432:20260312:0 |
1 |
100.47 |
2026-03-12T12:58:10.11 NY |
XNYS |
3615:494435:20260312:0 |
26 |
100.47 |
2026-03-12T12:58:10.14 NY |
XNYS |
3615:494436:20260312:0 |
45 |
100.47 |
2026-03-12T12:58:10.14 NY |
XNYS |
3615:494437:20260312:0 |
55 |
100.47 |
2026-03-12T12:58:10.17 NY |
XNYS |
3615:494438:20260312:0 |
100 |
100.43 |
2026-03-12T12:58:48.67 NY |
XNYS |
3615:495857:20260312:0 |
81 |
100.46 |
2026-03-12T12:59:41.13 NY |
XNYS |
3615:497389:20260312:0 |
1 |
100.46 |
2026-03-12T12:59:41.13 NY |
XNYS |
3615:497392:20260312:0 |
13 |
100.46 |
2026-03-12T12:59:41.13 NY |
XNYS |
3615:497393:20260312:0 |
5 |
100.46 |
2026-03-12T12:59:41.13 NY |
XNYS |
3615:497394:20260312:0 |
100 |
100.45 |
2026-03-12T12:59:43.22 NY |
XNYS |
3615:497449:20260312:0 |
100 |
100.42 |
2026-03-12T13:00:23.66 NY |
XNYS |
3615:498539:20260312:0 |
100 |
100.41 |
2026-03-12T13:00:48.26 NY |
XNYS |
3615:499095:20260312:0 |
100 |
100.45 |
2026-03-12T13:01:08.94 NY |
XNYS |
3615:499738:20260312:0 |
100 |
100.5 |
2026-03-12T13:01:51.30 NY |
XNYS |
3615:500935:20260312:0 |
100 |
100.5 |
2026-03-12T13:01:51.30 NY |
XNYS |
3615:500938:20260312:0 |
30 |
100.42 |
2026-03-12T13:02:46.51 NY |
XNYS |
3615:503238:20260312:0 |
70 |
100.42 |
2026-03-12T13:02:46.52 NY |
XNYS |
3615:503241:20260312:0 |
50 |
100.42 |
2026-03-12T13:02:55.48 NY |
XNYS |
3615:503633:20260312:0 |
100 |
100.42 |
2026-03-12T13:02:55.48 NY |
XNYS |
3615:503636:20260312:0 |
1 |
100.42 |
2026-03-12T13:02:55.48 NY |
XNYS |
3615:503637:20260312:0 |
49 |
100.42 |
2026-03-12T13:02:55.48 NY |
XNYS |
3615:503638:20260312:0 |
100 |
100.53 |
2026-03-12T13:03:27.35 NY |
XNYS |
3615:504716:20260312:0 |
100 |
100.53 |
2026-03-12T13:04:07.72 NY |
XNYS |
3615:505962:20260312:0 |
1 |
100.53 |
2026-03-12T13:04:07.72 NY |
XNYS |
3615:505965:20260312:0 |
99 |
100.53 |
2026-03-12T13:04:07.72 NY |
XNYS |
3615:505966:20260312:0 |
100 |
100.53 |
2026-03-12T13:04:34.59 NY |
XNYS |
3615:506772:20260312:0 |
100 |
100.55 |
2026-03-12T13:05:32.77 NY |
XNYS |
3615:508586:20260312:0 |
100 |
100.58 |
2026-03-12T13:06:03.15 NY |
XNYS |
3615:509612:20260312:0 |
100 |
100.53 |
2026-03-12T13:06:37.00 NY |
XNYS |
3615:510756:20260312:0 |
100 |
100.63 |
2026-03-12T13:07:19.17 NY |
XNYS |
3615:512602:20260312:0 |
100 |
100.62 |
2026-03-12T13:07:21.64 NY |
XNYS |
3615:512722:20260312:0 |
100 |
100.64 |
2026-03-12T13:08:08.01 NY |
XNYS |
3615:514489:20260312:0 |
50 |
100.62 |
2026-03-12T13:08:11.12 NY |
XNYS |
3615:514589:20260312:0 |
50 |
100.625 |
2026-03-12T13:08:11.12 NY |
XNYS |
3615:514592:20260312:0 |
100 |
100.48 |
2026-03-12T13:08:26.11 NY |
XNYS |
3615:515045:20260312:0 |
100 |
100.41 |
2026-03-12T13:08:57.52 NY |
XNYS |
3615:516364:20260312:0 |
100 |
100.41 |
2026-03-12T13:09:05.96 NY |
XNYS |
3615:516810:20260312:0 |
77 |
100.24 |
2026-03-12T13:09:51.08 NY |
XNYS |
3615:518856:20260312:0 |
23 |
100.24 |
2026-03-12T13:09:51.08 NY |
XNYS |
3615:518859:20260312:0 |
100 |
100.34 |
2026-03-12T13:10:18.47 NY |
XNYS |
3615:519914:20260312:0 |
100 |
100.34 |
2026-03-12T13:10:18.47 NY |
XNYS |
3615:519917:20260312:0 |
100 |
100.37 |
2026-03-12T13:11:00.62 NY |
XNYS |
3615:521038:20260312:0 |
100 |
100.37 |
2026-03-12T13:11:32.00 NY |
XNYS |
3615:521938:20260312:0 |
1 |
100.37 |
2026-03-12T13:11:32.00 NY |
XNYS |
3615:521941:20260312:0 |
89 |
100.37 |
2026-03-12T13:11:32.07 NY |
XNYS |
3615:521942:20260312:0 |
8 |
100.37 |
2026-03-12T13:11:34.25 NY |
XNYS |
3615:522030:20260312:0 |
2 |
100.37 |
2026-03-12T13:11:34.47 NY |
XNYS |
3615:522035:20260312:0 |
100 |
100.41 |
2026-03-12T13:12:07.63 NY |
XNYS |
3615:523291:20260312:0 |
100 |
100.43 |
2026-03-12T13:12:47.70 NY |
XNYS |
3615:525158:20260312:0 |
100 |
100.43 |
2026-03-12T13:12:47.70 NY |
XNYS |
3615:525161:20260312:0 |
100 |
100.4 |
2026-03-12T13:13:18.19 NY |
XNYS |
3615:526105:20260312:0 |
73 |
100.46 |
2026-03-12T13:13:39.15 NY |
XNYS |
3615:526951:20260312:0 |
1 |
100.46 |
2026-03-12T13:13:39.15 NY |
XNYS |
3615:526954:20260312:0 |
26 |
100.46 |
2026-03-12T13:13:48.69 NY |
XNYS |
3615:527268:20260312:0 |
100 |
100.46 |
2026-03-12T13:13:48.69 NY |
XNYS |
3615:527269:20260312:0 |
82 |
100.36 |
2026-03-12T13:14:12.15 NY |
XNYS |
3615:528085:20260312:0 |
18 |
100.36 |
2026-03-12T13:14:12.15 NY |
XNYS |
3615:528088:20260312:0 |
92 |
100.33 |
2026-03-12T13:14:50.23 NY |
XNYS |
3615:529425:20260312:0 |
8 |
100.33 |
2026-03-12T13:14:50.23 NY |
XNYS |
3615:529428:20260312:0 |
100 |
100.35 |
2026-03-12T13:15:14.03 NY |
INCR |
3615:530256:20260312:0 |
77 |
100.37 |
2026-03-12T13:15:47.24 NY |
XNYS |
3615:531422:20260312:0 |
23 |
100.37 |
2026-03-12T13:15:47.24 NY |
XNYS |
3615:531425:20260312:0 |
1 |
100.37 |
2026-03-12T13:15:47.24 NY |
XNYS |
3615:531426:20260312:0 |
3 |
100.37 |
2026-03-12T13:15:47.24 NY |
XNYS |
3615:531427:20260312:0 |
96 |
100.37 |
2026-03-12T13:15:47.32 NY |
XNYS |
3615:531428:20260312:0 |
100 |
100.28 |
2026-03-12T13:16:45.13 NY |
XNYS |
3615:532975:20260312:0 |
100 |
100.28 |
2026-03-12T13:16:45.13 NY |
XNYS |
3615:532978:20260312:0 |
100 |
100.3 |
2026-03-12T13:16:53.82 NY |
XNYS |
3615:533281:20260312:0 |
76 |
100.27 |
2026-03-12T13:17:25.50 NY |
XNYS |
3615:534444:20260312:0 |
1 |
100.27 |
2026-03-12T13:17:25.50 NY |
XNYS |
3615:534447:20260312:0 |
21 |
100.27 |
2026-03-12T13:17:27.74 NY |
XNYS |
3615:534567:20260312:0 |
2 |
100.27 |
2026-03-12T13:17:27.74 NY |
XNYS |
3615:534568:20260312:0 |
80 |
100.24 |
2026-03-12T13:17:34.38 NY |
XNYS |
3615:534757:20260312:0 |
20 |
100.24 |
2026-03-12T13:17:34.38 NY |
XNYS |
3615:534760:20260312:0 |
100 |
100.24 |
2026-03-12T13:17:34.38 NY |
XNYS |
3615:534761:20260312:0 |
100 |
100.18 |
2026-03-12T13:18:14.03 NY |
CDED |
3615:536371:20260312:0 |
100 |
100.16 |
2026-03-12T13:18:21.18 NY |
XNYS |
3615:536583:20260312:0 |
1 |
100.16 |
2026-03-12T13:18:21.18 NY |
XNYS |
3615:536586:20260312:0 |
78 |
100.21 |
2026-03-12T13:18:31.33 NY |
XNYS |
3615:536824:20260312:0 |
21 |
100.21 |
2026-03-12T13:18:31.33 NY |
XNYS |
3615:536826:20260312:0 |
100 |
100.2 |
2026-03-12T13:19:02.51 NY |
XNYS |
3615:537680:20260312:0 |
100 |
100.2 |
2026-03-12T13:19:02.51 NY |
XNYS |
3615:537683:20260312:0 |
100 |
100.08 |
2026-03-12T13:19:33.70 NY |
XNYS |
3615:538643:20260312:0 |
50 |
100.155 |
2026-03-12T13:20:21.09 NY |
XNYS |
3615:540395:20260312:0 |
50 |
100.16 |
2026-03-12T13:20:21.09 NY |
XNYS |
3615:540398:20260312:0 |
68 |
100.15 |
2026-03-12T13:20:49.03 NY |
XNYS |
3615:541324:20260312:0 |
1 |
100.15 |
2026-03-12T13:20:49.03 NY |
XNYS |
3615:541327:20260312:0 |
31 |
100.15 |
2026-03-12T13:20:49.03 NY |
XNYS |
3615:541328:20260312:0 |
50 |
100.31 |
2026-03-12T13:21:41.25 NY |
XNYS |
3615:543157:20260312:0 |
150 |
100.31 |
2026-03-12T13:21:41.25 NY |
XNYS |
3615:543160:20260312:0 |
100 |
100.29 |
2026-03-12T13:22:15.19 NY |
XNYS |
3615:545907:20260312:0 |
100 |
100.41 |
2026-03-12T13:23:14.72 NY |
XNYS |
3615:552762:20260312:0 |
100 |
100.41 |
2026-03-12T13:23:14.72 NY |
XNYS |
3615:552765:20260312:0 |
50 |
100.37 |
2026-03-12T13:23:30.21 NY |
XNYS |
3615:553660:20260312:0 |
50 |
100.37 |
2026-03-12T13:23:30.21 NY |
XNYS |
3615:553663:20260312:0 |
100 |
100.43 |
2026-03-12T13:24:04.63 NY |
XNYS |
3615:555471:20260312:0 |
99 |
100.45 |
2026-03-12T13:24:43.27 NY |
IEXG |
3615:558102:20260312:0 |
1 |
100.45 |
2026-03-12T13:24:43.27 NY |
XNYS |
3615:558106:20260312:0 |
100 |
100.43 |
2026-03-12T13:25:14.01 NY |
XNYS |
3615:559910:20260312:0 |
60 |
100.33 |
2026-03-12T13:25:29.22 NY |
XNYS |
3615:560585:20260312:0 |
15 |
100.33 |
2026-03-12T13:25:29.22 NY |
XNYS |
3615:560588:20260312:0 |
1 |
100.33 |
2026-03-12T13:25:29.22 NY |
XNYS |
3615:560589:20260312:0 |
24 |
100.33 |
2026-03-12T13:25:29.22 NY |
XNYS |
3615:560590:20260312:0 |
50 |
100.44 |
2026-03-12T13:25:59.05 NY |
XNYS |
3615:562082:20260312:0 |
50 |
100.44 |
2026-03-12T13:25:59.05 NY |
XNYS |
3615:562085:20260312:0 |
90 |
100.36 |
2026-03-12T13:26:38.47 NY |
XNYS |
3615:564311:20260312:0 |
10 |
100.36 |
2026-03-12T13:26:38.47 NY |
XNYS |
3615:564314:20260312:0 |
50 |
100.39 |
2026-03-12T13:26:49.61 NY |
XNYS |
3615:564676:20260312:0 |
48 |
100.39 |
2026-03-12T13:26:49.61 NY |
XNYS |
3615:564679:20260312:0 |
2 |
100.39 |
2026-03-12T13:26:49.61 NY |
XNYS |
3615:564680:20260312:0 |
100 |
100.44 |
2026-03-12T13:27:10.98 NY |
XNYS |
3615:565803:20260312:0 |
100 |
100.44 |
2026-03-12T13:27:35.34 NY |
XNYS |
3615:566874:20260312:0 |
100 |
100.4 |
2026-03-12T13:27:58.79 NY |
XNYS |
3615:568141:20260312:0 |
100 |
100.37 |
2026-03-12T13:28:25.85 NY |
XNYS |
3615:569553:20260312:0 |
75 |
100.37 |
2026-03-12T13:28:48.01 NY |
XNYS |
3615:570620:20260312:0 |
1 |
100.37 |
2026-03-12T13:28:48.01 NY |
XNYS |
3615:570623:20260312:0 |
20 |
100.37 |
2026-03-12T13:28:48.21 NY |
XNYS |
3615:570627:20260312:0 |
4 |
100.37 |
2026-03-12T13:28:48.31 NY |
XNYS |
3615:570628:20260312:0 |
100 |
100.33 |
2026-03-12T13:29:10.87 NY |
XNYS |
3615:572206:20260312:0 |
100 |
100.36 |
2026-03-12T13:29:41.74 NY |
XNYS |
3615:574210:20260312:0 |
100 |
100.28 |
2026-03-12T13:29:58.87 NY |
XNYS |
3615:574600:20260312:0 |
100 |
100.23 |
2026-03-12T13:30:16.80 NY |
XNYS |
3615:575575:20260312:0 |
1 |
100.28 |
2026-03-12T13:30:33.07 NY |
XNYS |
3615:575950:20260312:0 |
99 |
100.28 |
2026-03-12T13:30:33.07 NY |
XNYS |
3615:575953:20260312:0 |
100 |
100.28 |
2026-03-12T13:30:33.07 NY |
XNYS |
3615:575954:20260312:0 |
100 |
100.36 |
2026-03-12T13:31:04.31 NY |
XNYS |
3615:576905:20260312:0 |
1 |
100.36 |
2026-03-12T13:31:04.31 NY |
XNYS |
3615:576908:20260312:0 |
99 |
100.36 |
2026-03-12T13:31:04.31 NY |
XNYS |
3615:576909:20260312:0 |
100 |
100.335 |
2026-03-12T13:31:35.71 NY |
XNYS |
3615:578052:20260312:0 |
100 |
100.29 |
2026-03-12T13:32:00.76 NY |
XNYS |
3615:578617:20260312:0 |
100 |
100.29 |
2026-03-12T13:32:00.76 NY |
XNYS |
3615:578620:20260312:0 |
100 |
100.27 |
2026-03-12T13:32:44.30 NY |
XNYS |
3615:580980:20260312:0 |
100 |
100.27 |
2026-03-12T13:32:44.30 NY |
XNYS |
3615:580983:20260312:0 |
100 |
100.22 |
2026-03-12T13:32:56.94 NY |
XNYS |
3615:581364:20260312:0 |
100 |
100.19 |
2026-03-12T13:33:26.70 NY |
XNYS |
3615:582401:20260312:0 |
1 |
100.19 |
2026-03-12T13:33:26.70 NY |
XNYS |
3615:582404:20260312:0 |
99 |
100.19 |
2026-03-12T13:33:26.70 NY |
XNYS |
3615:582405:20260312:0 |
100 |
100.16 |
2026-03-12T13:33:51.46 NY |
XNYS |
3615:583641:20260312:0 |
100 |
100.16 |
2026-03-12T13:34:15.29 NY |
XNYS |
3615:584933:20260312:0 |
100 |
100.14 |
2026-03-12T13:34:42.76 NY |
XNYS |
3615:585945:20260312:0 |
100 |
100.27 |
2026-03-12T13:35:14.02 NY |
XNYS |
3615:587698:20260312:0 |
100 |
100.25 |
2026-03-12T13:35:44.20 NY |
XNYS |
3615:589113:20260312:0 |
100 |
100.27 |
2026-03-12T13:36:14.66 NY |
XNYS |
3615:590277:20260312:0 |
100 |
100.17 |
2026-03-12T13:36:35.28 NY |
XNYS |
3615:590992:20260312:0 |
100 |
100.24 |
2026-03-12T13:37:38.68 NY |
XNYS |
3615:593643:20260312:0 |
60 |
100.24 |
2026-03-12T13:37:39.35 NY |
XNYS |
3615:593697:20260312:0 |
40 |
100.24 |
2026-03-12T13:37:39.35 NY |
XNYS |
3615:593700:20260312:0 |
60 |
100.24 |
2026-03-12T13:37:39.35 NY |
XNYS |
3615:593701:20260312:0 |
15 |
100.24 |
2026-03-12T13:37:39.35 NY |
XNYS |
3615:593702:20260312:0 |
25 |
100.24 |
2026-03-12T13:37:39.35 NY |
XNYS |
3615:593703:20260312:0 |
100 |
100.28 |
2026-03-12T13:38:02.96 NY |
XNYS |
3615:594960:20260312:0 |
100 |
100.28 |
2026-03-12T13:38:02.96 NY |
XNYS |
3615:594963:20260312:0 |
50 |
100.285 |
2026-03-12T13:38:41.75 NY |
XNYS |
3615:596743:20260312:0 |
50 |
100.29 |
2026-03-12T13:38:41.75 NY |
XNYS |
3615:596746:20260312:0 |
100 |
100.23 |
2026-03-12T13:39:20.21 NY |
XNYS |
3615:598282:20260312:0 |
2 |
100.14 |
2026-03-12T13:39:30.30 NY |
IEXG |
3615:598492:20260312:0 |
50 |
100.14 |
2026-03-12T13:39:30.30 NY |
XNYS |
3615:598496:20260312:0 |
48 |
100.14 |
2026-03-12T13:39:30.30 NY |
XNYS |
3615:598498:20260312:0 |
100 |
100.09 |
2026-03-12T13:40:14.01 NY |
XNYS |
3615:599549:20260312:0 |
100 |
100.04 |
2026-03-12T13:40:38.97 NY |
XNYS |
3615:600113:20260312:0 |
100 |
100.03 |
2026-03-12T13:40:50.31 NY |
XNYS |
3615:600315:20260312:0 |
1 |
100.03 |
2026-03-12T13:40:50.31 NY |
XNYS |
3615:600318:20260312:0 |
99 |
100.03 |
2026-03-12T13:40:50.31 NY |
XNYS |
3615:600319:20260312:0 |
100 |
100.04 |
2026-03-12T13:41:23.53 NY |
XNYS |
3615:601299:20260312:0 |
85 |
100.02 |
2026-03-12T13:41:43.68 NY |
XNYS |
3615:601667:20260312:0 |
15 |
100.02 |
2026-03-12T13:41:43.68 NY |
XNYS |
3615:601670:20260312:0 |
100 |
100.06 |
2026-03-12T13:42:10.31 NY |
INCR |
3615:602301:20260312:0 |
100 |
99.97 |
2026-03-12T13:42:45.36 NY |
INCR |
3615:603702:20260312:0 |
100 |
99.93 |
2026-03-12T13:43:06.73 NY |
XNYS |
3615:604621:20260312:0 |
100 |
99.93 |
2026-03-12T13:43:06.73 NY |
XNYS |
3615:604624:20260312:0 |
100 |
99.85 |
2026-03-12T13:43:33.44 NY |
CDED |
3615:605743:20260312:0 |
100 |
99.72 |
2026-03-12T13:43:57.27 NY |
XNYS |
3615:606703:20260312:0 |
100 |
99.67 |
2026-03-12T13:44:25.53 NY |
XNYS |
3615:607573:20260312:0 |
100 |
99.56 |
2026-03-12T13:44:54.79 NY |
XNYS |
3615:608700:20260312:0 |
100 |
99.52 |
2026-03-12T13:45:08.83 NY |
XNYS |
3615:609486:20260312:0 |
84 |
99.47 |
2026-03-12T13:45:41.38 NY |
XNYS |
3615:611078:20260312:0 |
16 |
99.47 |
2026-03-12T13:45:41.38 NY |
XNYS |
3615:611081:20260312:0 |
100 |
99.4 |
2026-03-12T13:46:10.79 NY |
XNYS |
3615:612004:20260312:0 |
100 |
99.47 |
2026-03-12T13:46:34.58 NY |
XNYS |
3615:612681:20260312:0 |
100 |
99.41 |
2026-03-12T13:46:56.60 NY |
XNYS |
3615:613250:20260312:0 |
100 |
99.47 |
2026-03-12T13:47:27.69 NY |
XNYS |
3615:614362:20260312:0 |
100 |
99.53 |
2026-03-12T13:47:54.51 NY |
XNYS |
3615:615565:20260312:0 |
25 |
99.53 |
2026-03-12T13:47:54.51 NY |
XNYS |
3615:615568:20260312:0 |
75 |
99.53 |
2026-03-12T13:47:54.51 NY |
XNYS |
3615:615571:20260312:0 |
100 |
99.55 |
2026-03-12T13:48:23.75 NY |
XNYS |
3615:616489:20260312:0 |
100 |
99.55 |
2026-03-12T13:48:47.53 NY |
XNYS |
3615:617243:20260312:0 |
36 |
99.55 |
2026-03-12T13:48:47.53 NY |
XNYS |
3615:617246:20260312:0 |
64 |
99.55 |
2026-03-12T13:48:47.53 NY |
XNYS |
3615:617247:20260312:0 |
12 |
99.54 |
2026-03-12T13:49:59.01 NY |
INCR |
3615:619730:20260312:0 |
1 |
99.54 |
2026-03-12T13:49:59.01 NY |
INCR |
3615:619734:20260312:0 |
100 |
99.54 |
2026-03-12T13:49:59.01 NY |
INCR |
3615:619735:20260312:0 |
87 |
99.54 |
2026-03-12T13:49:59.09 NY |
KNLI |
3615:619740:20260312:0 |
68 |
99.53 |
2026-03-12T13:50:02.23 NY |
SGMT |
3615:619967:20260312:0 |
32 |
99.53 |
2026-03-12T13:50:02.23 NY |
SGMT |
3615:619972:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.23 NY |
ONEC |
3615:619970:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.23 NY |
UBSA |
3615:619973:20260312:0 |
100 |
99.54 |
2026-03-12T13:50:02.24 NY |
INCR |
3615:619975:20260312:0 |
100 |
99.54 |
2026-03-12T13:50:02.24 NY |
ITGI |
3615:619979:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.24 NY |
ICBX |
3615:619977:20260312:0 |
100 |
99.535 |
2026-03-12T13:50:02.24 NY |
ALPX |
3615:619981:20260312:0 |
100 |
99.535 |
2026-03-12T13:50:02.24 NY |
BARX |
3615:619983:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.24 NY |
VFMI |
3615:619985:20260312:0 |
100 |
99.535 |
2026-03-12T13:50:02.24 NY |
LEVL |
3615:619987:20260312:0 |
100 |
99.535 |
2026-03-12T13:50:02.26 NY |
ALPX |
3615:619991:20260312:0 |
100 |
99.54 |
2026-03-12T13:50:02.26 NY |
ITGI |
3615:619995:20260312:0 |
100 |
99.535 |
2026-03-12T13:50:02.26 NY |
LEVL |
3615:619997:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.26 NY |
ICBX |
3615:619999:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.29 NY |
UBSA |
3615:620021:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.29 NY |
LEVL |
3615:620024:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.29 NY |
ICBX |
3615:620026:20260312:0 |
200 |
99.53 |
2026-03-12T13:50:02.29 NY |
ITGI |
3615:620028:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.29 NY |
VFMI |
3615:620030:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.29 NY |
SGMT |
3615:620032:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.29 NY |
BARX |
3615:620034:20260312:0 |
100 |
99.53 |
2026-03-12T13:50:02.29 NY |
BIDS |
3615:620036:20260312:0 |
11 |
99.53 |
2026-03-12T13:50:03.29 NY |
SGMT |
3615:620091:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.28 NY |
BARX |
3615:620291:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.28 NY |
VFMI |
3615:620293:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.28 NY |
UBSA |
3615:620294:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.30 NY |
LEVL |
3615:620295:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.30 NY |
ALPX |
3615:620297:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.30 NY |
VFMI |
3615:620300:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.32 NY |
UBSA |
3615:620313:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.34 NY |
VFMI |
3615:620323:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.35 NY |
VFMI |
3615:620333:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.36 NY |
CGXS |
3615:620348:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.37 NY |
ALPX |
3615:620343:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.38 NY |
ALPX |
3615:620346:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.75 NY |
SGMT |
3615:620384:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:07.87 NY |
ICBX |
3615:620401:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:08.26 NY |
UBSA |
3615:620449:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:08.26 NY |
ICBX |
3615:620451:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:08.82 NY |
UBSA |
3615:620456:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:09.33 NY |
ICBX |
3615:620460:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:09.33 NY |
UBSA |
3615:620462:20260312:0 |
20 |
99.6 |
2026-03-12T13:50:09.34 NY |
UBSA |
3615:620467:20260312:0 |
80 |
99.6 |
2026-03-12T13:50:10.06 NY |
UBSA |
3615:620521:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:11.23 NY |
UBSA |
3615:620543:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:12.31 NY |
UBSA |
3615:620552:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:12.32 NY |
UBSA |
3615:620555:20260312:0 |
100 |
99.6 |
2026-03-12T13:50:12.33 NY |
UBSA |
3615:620561:20260312:0 |
89 |
99.6 |
2026-03-12T13:50:12.35 NY |
ARCX |
3615:620568:20260312:0 |
84 |
99.57 |
2026-03-12T13:50:46.62 NY |
XNYS |
3615:621719:20260312:0 |
1 |
99.57 |
2026-03-12T13:50:46.62 NY |
XNYS |
3615:621723:20260312:0 |
15 |
99.57 |
2026-03-12T13:50:46.62 NY |
XNYS |
3615:621724:20260312:0 |
100 |
99.57 |
2026-03-12T13:50:46.62 NY |
XNYS |
3615:621725:20260312:0 |
100 |
99.59 |
2026-03-12T13:51:17.06 NY |
XNYS |
3615:622679:20260312:0 |
100 |
99.63 |
2026-03-12T13:51:40.67 NY |
XNYS |
3615:623280:20260312:0 |
100 |
99.67 |
2026-03-12T13:52:10.69 NY |
XNYS |
3615:624486:20260312:0 |
100 |
99.67 |
2026-03-12T13:52:10.69 NY |
XNYS |
3615:624489:20260312:0 |
100 |
99.62 |
2026-03-12T13:52:28.33 NY |
XNYS |
3615:625174:20260312:0 |
78 |
99.61 |
2026-03-12T13:52:51.83 NY |
XNYS |
3615:626413:20260312:0 |
22 |
99.61 |
2026-03-12T13:52:51.83 NY |
XNYS |
3615:626416:20260312:0 |
100 |
99.71 |
2026-03-12T13:53:15.82 NY |
INCR |
3615:627583:20260312:0 |
50 |
99.695 |
2026-03-12T13:53:47.37 NY |
XNYS |
3615:628885:20260312:0 |
100 |
99.7 |
2026-03-12T13:53:47.37 NY |
XNYS |
3615:628888:20260312:0 |
50 |
99.7 |
2026-03-12T13:53:47.37 NY |
XNYS |
3615:628889:20260312:0 |
100 |
99.64 |
2026-03-12T13:54:05.23 NY |
XNYS |
3615:629608:20260312:0 |
90 |
99.66 |
2026-03-12T13:54:29.86 NY |
XNYS |
3615:630497:20260312:0 |
10 |
99.66 |
2026-03-12T13:54:29.86 NY |
XNYS |
3615:630500:20260312:0 |
100 |
99.6 |
2026-03-12T13:55:07.01 NY |
XNYS |
3615:632508:20260312:0 |
100 |
99.6 |
2026-03-12T13:55:07.01 NY |
XNYS |
3615:632511:20260312:0 |
95 |
99.59 |
2026-03-12T13:56:00.05 NY |
XNYS |
3615:634883:20260312:0 |
1 |
99.59 |
2026-03-12T13:56:00.05 NY |
XNYS |
3615:634886:20260312:0 |
4 |
99.59 |
2026-03-12T13:56:00.05 NY |
XNYS |
3615:634887:20260312:0 |
1 |
99.59 |
2026-03-12T13:56:00.05 NY |
XNYS |
3615:634888:20260312:0 |
99 |
99.59 |
2026-03-12T13:56:00.05 NY |
XNYS |
3615:634889:20260312:0 |
100 |
99.61 |
2026-03-12T13:56:25.35 NY |
XNYS |
3615:635670:20260312:0 |
100 |
99.67 |
2026-03-12T13:57:37.44 NY |
XNYS |
3615:638586:20260312:0 |
100 |
99.67 |
2026-03-12T13:57:37.44 NY |
XNYS |
3615:638589:20260312:0 |
62 |
99.67 |
2026-03-12T13:57:38.59 NY |
XNYS |
3615:638616:20260312:0 |
38 |
99.67 |
2026-03-12T13:57:38.59 NY |
XNYS |
3615:638619:20260312:0 |
62 |
99.67 |
2026-03-12T13:57:38.59 NY |
XNYS |
3615:638620:20260312:0 |
38 |
99.67 |
2026-03-12T13:57:38.59 NY |
XNYS |
3615:638621:20260312:0 |
60 |
99.62 |
2026-03-12T13:58:14.51 NY |
XNYS |
3615:640025:20260312:0 |
1 |
99.62 |
2026-03-12T13:58:14.51 NY |
XNYS |
3615:640028:20260312:0 |
39 |
99.62 |
2026-03-12T13:58:14.52 NY |
XNYS |
3615:640029:20260312:0 |
42 |
99.62 |
2026-03-12T13:58:14.52 NY |
XNYS |
3615:640030:20260312:0 |
58 |
99.62 |
2026-03-12T13:58:16.12 NY |
XNYS |
3615:640086:20260312:0 |
100 |
99.6 |
2026-03-12T13:58:42.32 NY |
XNYS |
3615:640965:20260312:0 |
1 |
99.6 |
2026-03-12T13:58:42.32 NY |
XNYS |
3615:640968:20260312:0 |
1 |
99.6 |
2026-03-12T13:58:42.32 NY |
XNYS |
3615:640969:20260312:0 |
98 |
99.6 |
2026-03-12T13:58:42.32 NY |
XNYS |
3615:640970:20260312:0 |
100 |
99.66 |
2026-03-12T13:59:29.12 NY |
XNYS |
3615:643508:20260312:0 |
100 |
99.66 |
2026-03-12T13:59:29.12 NY |
XNYS |
3615:643511:20260312:0 |
24 |
99.65 |
2026-03-12T14:00:02.13 NY |
XNYS |
3615:644802:20260312:0 |
76 |
99.65 |
2026-03-12T14:00:02.13 NY |
XNYS |
3615:644805:20260312:0 |
13 |
99.65 |
2026-03-12T14:00:02.13 NY |
XNYS |
3615:644806:20260312:0 |
87 |
99.65 |
2026-03-12T14:00:02.13 NY |
XNYS |
3615:644807:20260312:0 |
100 |
99.67 |
2026-03-12T14:00:14.02 NY |
XNYS |
3615:645288:20260312:0 |
100 |
99.68 |
2026-03-12T14:00:55.83 NY |
CDED |
3615:646736:20260312:0 |
100 |
99.7 |
2026-03-12T14:00:55.83 NY |
KNLI |
3615:646739:20260312:0 |
100 |
99.65 |
2026-03-12T14:01:19.69 NY |
XNYS |
3615:648026:20260312:0 |
100 |
99.65 |
2026-03-12T14:01:19.69 NY |
XNYS |
3615:648029:20260312:0 |
89 |
99.73 |
2026-03-12T14:02:10.44 NY |
XNYS |
3615:649928:20260312:0 |
11 |
99.73 |
2026-03-12T14:02:10.44 NY |
XNYS |
3615:649931:20260312:0 |
100 |
99.73 |
2026-03-12T14:02:10.44 NY |
XNYS |
3615:649932:20260312:0 |
100 |
99.74 |
2026-03-12T14:02:36.88 NY |
XNYS |
3615:651070:20260312:0 |
1 |
99.74 |
2026-03-12T14:02:36.88 NY |
XNYS |
3615:651073:20260312:0 |
99 |
99.74 |
2026-03-12T14:02:36.88 NY |
XNYS |
3615:651074:20260312:0 |
78 |
99.64 |
2026-03-12T14:03:14.45 NY |
XNYS |
3615:652955:20260312:0 |
1 |
99.64 |
2026-03-12T14:03:14.45 NY |
XNYS |
3615:652958:20260312:0 |
21 |
99.64 |
2026-03-12T14:03:14.48 NY |
XNYS |
3615:652959:20260312:0 |
87 |
99.64 |
2026-03-12T14:03:14.48 NY |
XNYS |
3615:652960:20260312:0 |
13 |
99.68 |
2026-03-12T14:03:21.52 NY |
XNYS |
3615:653181:20260312:0 |
74 |
99.8 |
2026-03-12T14:04:11.48 NY |
XNYS |
3615:655617:20260312:0 |
1 |
99.8 |
2026-03-12T14:04:11.48 NY |
XNYS |
3615:655620:20260312:0 |
25 |
99.8 |
2026-03-12T14:04:11.56 NY |
XNYS |
3615:655621:20260312:0 |
69 |
99.8 |
2026-03-12T14:04:11.56 NY |
XNYS |
3615:655622:20260312:0 |
31 |
99.8 |
2026-03-12T14:04:11.56 NY |
XNYS |
3615:655623:20260312:0 |
100 |
99.79 |
2026-03-12T14:04:24.94 NY |
XNYS |
3615:656078:20260312:0 |
100 |
99.79 |
2026-03-12T14:04:24.94 NY |
XNYS |
3615:656081:20260312:0 |
100 |
99.77 |
2026-03-12T14:05:01.29 NY |
XNYS |
3615:657507:20260312:0 |
1 |
99.77 |
2026-03-12T14:05:01.29 NY |
XNYS |
3615:657510:20260312:0 |
99 |
99.77 |
2026-03-12T14:05:01.29 NY |
XNYS |
3615:657511:20260312:0 |
100 |
99.86 |
2026-03-12T14:05:23.35 NY |
XNYS |
3615:658141:20260312:0 |
100 |
99.82 |
2026-03-12T14:05:43.44 NY |
XNYS |
3615:658908:20260312:0 |
1 |
99.82 |
2026-03-12T14:05:43.44 NY |
XNYS |
3615:658911:20260312:0 |
99 |
99.82 |
2026-03-12T14:05:43.44 NY |
XNYS |
3615:658912:20260312:0 |
100 |
99.82 |
2026-03-12T14:06:07.15 NY |
XNYS |
3615:660241:20260312:0 |
1 |
99.82 |
2026-03-12T14:06:07.15 NY |
XNYS |
3615:660244:20260312:0 |
99 |
99.87 |
2026-03-12T14:06:16.64 NY |
XNYS |
3615:660703:20260312:0 |
100 |
99.99 |
2026-03-12T14:06:54.07 NY |
XNYS |
3615:661983:20260312:0 |
1 |
99.99 |
2026-03-12T14:06:54.07 NY |
XNYS |
3615:661986:20260312:0 |
99 |
99.99 |
2026-03-12T14:06:54.07 NY |
XNYS |
3615:661987:20260312:0 |
100 |
100.04 |
2026-03-12T14:07:15.43 NY |
XNYS |
3615:662600:20260312:0 |
100 |
100.04 |
2026-03-12T14:07:15.43 NY |
XNYS |
3615:662603:20260312:0 |
100 |
100.05 |
2026-03-12T14:07:41.04 NY |
INCR |
3615:663702:20260312:0 |
100 |
100.05 |
2026-03-12T14:07:41.08 NY |
INCR |
3615:663706:20260312:0 |
100 |
100.1 |
2026-03-12T14:08:09.85 NY |
XNYS |
3615:665065:20260312:0 |
50 |
100.1 |
2026-03-12T14:08:29.35 NY |
XNYS |
3615:665687:20260312:0 |
50 |
100.1 |
2026-03-12T14:08:29.35 NY |
XNYS |
3615:665690:20260312:0 |
20 |
100.04 |
2026-03-12T14:08:57.13 NY |
XNYS |
3615:666769:20260312:0 |
15 |
100.04 |
2026-03-12T14:08:57.13 NY |
XNYS |
3615:666772:20260312:0 |
60 |
100.04 |
2026-03-12T14:08:57.13 NY |
XNYS |
3615:666773:20260312:0 |
5 |
100.04 |
2026-03-12T14:08:57.13 NY |
XNYS |
3615:666774:20260312:0 |
100 |
99.98 |
2026-03-12T14:09:18.90 NY |
XNYS |
3615:667639:20260312:0 |
100 |
99.97 |
2026-03-12T14:09:52.33 NY |
XNYS |
3615:668911:20260312:0 |
100 |
99.97 |
2026-03-12T14:10:14.02 NY |
XNYS |
3615:669767:20260312:0 |
81 |
100 |
2026-03-12T14:10:38.57 NY |
XNYS |
3615:670823:20260312:0 |
1 |
100 |
2026-03-12T14:10:38.57 NY |
XNYS |
3615:670826:20260312:0 |
13 |
100.03 |
2026-03-12T14:10:45.57 NY |
XNYS |
3615:671131:20260312:0 |
4 |
100.03 |
2026-03-12T14:10:45.67 NY |
XNYS |
3615:671132:20260312:0 |
1 |
100.03 |
2026-03-12T14:10:46.48 NY |
XNYS |
3615:671142:20260312:0 |
100 |
100.01 |
2026-03-12T14:11:02.08 NY |
XNYS |
3615:671735:20260312:0 |
100 |
100.01 |
2026-03-12T14:11:02.08 NY |
XNYS |
3615:671738:20260312:0 |
50 |
99.99 |
2026-03-12T14:11:24.53 NY |
XNYS |
3615:672712:20260312:0 |
50 |
99.99 |
2026-03-12T14:11:24.53 NY |
XNYS |
3615:672715:20260312:0 |
100 |
100 |
2026-03-12T14:11:46.17 NY |
XNYS |
3615:673318:20260312:0 |
100 |
100 |
2026-03-12T14:11:46.17 NY |
XNYS |
3615:673321:20260312:0 |
100 |
100 |
2026-03-12T14:12:10.57 NY |
XNYS |
3615:674175:20260312:0 |
100 |
100.05 |
2026-03-12T14:12:41.10 NY |
XNYS |
3615:675562:20260312:0 |
100 |
100.05 |
2026-03-12T14:12:41.10 NY |
XNYS |
3615:675565:20260312:0 |
100 |
100.05 |
2026-03-12T14:13:04.11 NY |
XNYS |
3615:677089:20260312:0 |
100 |
100.04 |
2026-03-12T14:13:31.89 NY |
XNYS |
3615:678183:20260312:0 |
100 |
100.06 |
2026-03-12T14:13:58.07 NY |
XNYS |
3615:679080:20260312:0 |
100 |
100.02 |
2026-03-12T14:14:12.36 NY |
XNYS |
3615:679757:20260312:0 |
100 |
100.07 |
2026-03-12T14:14:38.92 NY |
XNYS |
3615:680647:20260312:0 |
73 |
100.08 |
2026-03-12T14:15:01.72 NY |
XNYS |
3615:681454:20260312:0 |
27 |
100.08 |
2026-03-12T14:15:01.72 NY |
XNYS |
3615:681457:20260312:0 |
50 |
100.075 |
2026-03-12T14:15:14.02 NY |
XNYS |
3615:681844:20260312:0 |
50 |
100.08 |
2026-03-12T14:15:14.02 NY |
XNYS |
3615:681847:20260312:0 |
85 |
100.08 |
2026-03-12T14:16:00.16 NY |
XNYS |
3615:683450:20260312:0 |
1 |
100.08 |
2026-03-12T14:16:00.16 NY |
XNYS |
3615:683453:20260312:0 |
14 |
100.08 |
2026-03-12T14:16:00.16 NY |
XNYS |
3615:683454:20260312:0 |
100 |
100.08 |
2026-03-12T14:16:00.16 NY |
XNYS |
3615:683455:20260312:0 |
100 |
100.04 |
2026-03-12T14:16:14.84 NY |
XNYS |
3615:684289:20260312:0 |
1 |
100.04 |
2026-03-12T14:16:14.84 NY |
XNYS |
3615:684292:20260312:0 |
1 |
100.04 |
2026-03-12T14:16:14.84 NY |
XNYS |
3615:684293:20260312:0 |
86 |
100.04 |
2026-03-12T14:16:14.84 NY |
XNYS |
3615:684294:20260312:0 |
12 |
100.04 |
2026-03-12T14:16:14.84 NY |
XNYS |
3615:684295:20260312:0 |
6 |
100.07 |
2026-03-12T14:16:54.33 NY |
XNYS |
3615:685942:20260312:0 |
3 |
100.07 |
2026-03-12T14:16:54.33 NY |
XNYS |
3615:685945:20260312:0 |
91 |
100.07 |
2026-03-12T14:16:54.33 NY |
XNYS |
3615:685949:20260312:0 |
200 |
100.08 |
2026-03-12T14:17:25.00 NY |
XNYS |
3615:686893:20260312:0 |
100 |
100.06 |
2026-03-12T14:17:59.52 NY |
XNYS |
3615:688263:20260312:0 |
1 |
100.06 |
2026-03-12T14:17:59.52 NY |
XNYS |
3615:688267:20260312:0 |
99 |
100.06 |
2026-03-12T14:17:59.52 NY |
XNYS |
3615:688268:20260312:0 |
50 |
99.93 |
2026-03-12T14:18:30.62 NY |
XNYS |
3615:689626:20260312:0 |
73 |
99.93 |
2026-03-12T14:18:30.62 NY |
XNYS |
3615:689629:20260312:0 |
27 |
99.93 |
2026-03-12T14:18:30.62 NY |
XNYS |
3615:689630:20260312:0 |
1 |
99.93 |
2026-03-12T14:18:30.62 NY |
XNYS |
3615:689631:20260312:0 |
49 |
99.93 |
2026-03-12T14:18:30.62 NY |
XNYS |
3615:689632:20260312:0 |
100 |
99.84 |
2026-03-12T14:19:04.17 NY |
XNYS |
3615:691256:20260312:0 |
1 |
99.84 |
2026-03-12T14:19:04.17 NY |
XNYS |
3615:691259:20260312:0 |
99 |
99.84 |
2026-03-12T14:19:04.17 NY |
XNYS |
3615:691260:20260312:0 |
50 |
99.88 |
2026-03-12T14:19:45.68 NY |
XNYS |
3615:692818:20260312:0 |
50 |
99.88 |
2026-03-12T14:19:45.68 NY |
XNYS |
3615:692821:20260312:0 |
50 |
99.82 |
2026-03-12T14:20:18.87 NY |
XNYS |
3615:693951:20260312:0 |
25 |
99.82 |
2026-03-12T14:20:18.87 NY |
XNYS |
3615:693954:20260312:0 |
100 |
99.82 |
2026-03-12T14:20:18.87 NY |
XNYS |
3615:693955:20260312:0 |
1 |
99.82 |
2026-03-12T14:20:18.87 NY |
XNYS |
3615:693956:20260312:0 |
24 |
99.82 |
2026-03-12T14:20:18.87 NY |
XNYS |
3615:693957:20260312:0 |
50 |
99.82 |
2026-03-12T14:20:21.03 NY |
XNYS |
3615:693994:20260312:0 |
50 |
99.82 |
2026-03-12T14:20:21.03 NY |
XNYS |
3615:693998:20260312:0 |
100 |
99.79 |
2026-03-12T14:20:47.06 NY |
XNYS |
3615:694811:20260312:0 |
100 |
99.8 |
2026-03-12T14:21:06.93 NY |
XNYS |
3615:695826:20260312:0 |
50 |
99.805 |
2026-03-12T14:21:33.75 NY |
XNYS |
3615:696815:20260312:0 |
100 |
99.805 |
2026-03-12T14:21:33.75 NY |
XNYS |
3615:696819:20260312:0 |
50 |
99.83 |
2026-03-12T14:21:33.75 NY |
XNYS |
3615:696820:20260312:0 |
100 |
99.78 |
2026-03-12T14:22:17.49 NY |
XNYS |
3615:698351:20260312:0 |
100 |
99.75 |
2026-03-12T14:22:29.22 NY |
XNYS |
3615:699236:20260312:0 |
20 |
99.73 |
2026-03-12T14:22:55.69 NY |
XNYS |
3615:700543:20260312:0 |
80 |
99.73 |
2026-03-12T14:22:55.69 NY |
XNYS |
3615:700546:20260312:0 |
75 |
99.73 |
2026-03-12T14:22:55.69 NY |
XNYS |
3615:700547:20260312:0 |
25 |
99.73 |
2026-03-12T14:22:55.69 NY |
XNYS |
3615:700548:20260312:0 |
1 |
99.76 |
2026-03-12T14:23:35.97 NY |
XNYS |
3615:702029:20260312:0 |
100 |
99.81 |
2026-03-12T14:23:45.23 NY |
XNYS |
3615:702548:20260312:0 |
45 |
99.81 |
2026-03-12T14:23:45.23 NY |
XNYS |
3615:702549:20260312:0 |
30 |
99.81 |
2026-03-12T14:23:45.23 NY |
XNYS |
3615:702552:20260312:0 |
1 |
99.81 |
2026-03-12T14:23:45.23 NY |
XNYS |
3615:702553:20260312:0 |
24 |
99.81 |
2026-03-12T14:23:45.48 NY |
XNYS |
3615:702554:20260312:0 |
99 |
99.81 |
2026-03-12T14:23:45.48 NY |
XNYS |
3615:702555:20260312:0 |
100 |
99.85 |
2026-03-12T14:24:13.64 NY |
XNYS |
3615:703982:20260312:0 |
100 |
99.89 |
2026-03-12T14:24:45.11 NY |
XNYS |
3615:705152:20260312:0 |
1 |
99.89 |
2026-03-12T14:24:45.11 NY |
XNYS |
3615:705155:20260312:0 |
99 |
99.89 |
2026-03-12T14:24:45.11 NY |
XNYS |
3615:705156:20260312:0 |
1 |
99.77 |
2026-03-12T14:25:03.23 NY |
XNYS |
3615:705909:20260312:0 |
10 |
99.79 |
2026-03-12T14:25:14.16 NY |
XNYS |
3615:706462:20260312:0 |
10 |
99.79 |
2026-03-12T14:25:29.47 NY |
XNYS |
3615:707119:20260312:0 |
80 |
99.79 |
2026-03-12T14:25:31.97 NY |
XNYS |
3615:707184:20260312:0 |
99 |
99.79 |
2026-03-12T14:25:31.97 NY |
XNYS |
3615:707185:20260312:0 |
100 |
99.74 |
2026-03-12T14:25:48.01 NY |
XNYS |
3615:707909:20260312:0 |
100 |
99.74 |
2026-03-12T14:25:48.01 NY |
XNYS |
3615:707912:20260312:0 |
15 |
99.69 |
2026-03-12T14:26:22.52 NY |
XNYS |
3615:709413:20260312:0 |
85 |
99.69 |
2026-03-12T14:26:22.52 NY |
XNYS |
3615:709416:20260312:0 |
15 |
99.69 |
2026-03-12T14:26:22.52 NY |
XNYS |
3615:709417:20260312:0 |
85 |
99.69 |
2026-03-12T14:26:22.52 NY |
XNYS |
3615:709418:20260312:0 |
100 |
99.73 |
2026-03-12T14:26:59.27 NY |
XNYS |
3615:711022:20260312:0 |
1 |
99.73 |
2026-03-12T14:26:59.27 NY |
XNYS |
3615:711025:20260312:0 |
84 |
99.73 |
2026-03-12T14:26:59.27 NY |
XNYS |
3615:711026:20260312:0 |
12 |
99.73 |
2026-03-12T14:26:59.30 NY |
XNYS |
3615:711027:20260312:0 |
3 |
99.73 |
2026-03-12T14:26:59.31 NY |
XNYS |
3615:711028:20260312:0 |
90 |
99.71 |
2026-03-12T14:27:35.06 NY |
XNYS |
3615:712579:20260312:0 |
1 |
99.71 |
2026-03-12T14:27:35.06 NY |
XNYS |
3615:712582:20260312:0 |
9 |
99.71 |
2026-03-12T14:27:35.20 NY |
XNYS |
3615:712598:20260312:0 |
79 |
99.71 |
2026-03-12T14:27:35.20 NY |
XNYS |
3615:712599:20260312:0 |
21 |
99.71 |
2026-03-12T14:27:35.40 NY |
XNYS |
3615:712682:20260312:0 |
100 |
99.66 |
2026-03-12T14:28:07.12 NY |
XNYS |
3615:714282:20260312:0 |
28 |
99.66 |
2026-03-12T14:28:07.12 NY |
XNYS |
3615:714285:20260312:0 |
72 |
99.66 |
2026-03-12T14:28:07.12 NY |
XNYS |
3615:714286:20260312:0 |
100 |
99.65 |
2026-03-12T14:28:45.52 NY |
XNYS |
3615:716046:20260312:0 |
1 |
99.65 |
2026-03-12T14:28:45.52 NY |
XNYS |
3615:716050:20260312:0 |
10 |
99.65 |
2026-03-12T14:28:45.57 NY |
XNYS |
3615:716053:20260312:0 |
89 |
99.65 |
2026-03-12T14:28:45.57 NY |
XNYS |
3615:716055:20260312:0 |
100 |
99.73 |
2026-03-12T14:29:18.22 NY |
XNYS |
3615:717383:20260312:0 |
1 |
99.73 |
2026-03-12T14:29:18.22 NY |
XNYS |
3615:717386:20260312:0 |
99 |
99.77 |
2026-03-12T14:29:25.23 NY |
INCR |
3615:717591:20260312:0 |
100 |
99.76 |
2026-03-12T14:29:54.42 NY |
XNYS |
3615:718657:20260312:0 |
100 |
99.77 |
2026-03-12T14:29:54.42 NY |
XNYS |
3615:718660:20260312:0 |
100 |
99.76 |
2026-03-12T14:30:14.05 NY |
XNYS |
3615:719538:20260312:0 |
100 |
99.72 |
2026-03-12T14:30:42.84 NY |
XNYS |
3615:720551:20260312:0 |
1 |
99.72 |
2026-03-12T14:30:42.84 NY |
XNYS |
3615:720554:20260312:0 |
99 |
99.72 |
2026-03-12T14:30:42.84 NY |
XNYS |
3615:720555:20260312:0 |
10 |
99.73 |
2026-03-12T14:31:15.59 NY |
XNYS |
3615:722029:20260312:0 |
10 |
99.73 |
2026-03-12T14:31:19.51 NY |
XNYS |
3615:722192:20260312:0 |
75 |
99.76 |
2026-03-12T14:31:22.49 NY |
XNYS |
3615:722274:20260312:0 |
1 |
99.76 |
2026-03-12T14:31:22.49 NY |
XNYS |
3615:722275:20260312:0 |
24 |
99.76 |
2026-03-12T14:31:22.71 NY |
XNYS |
3615:722276:20260312:0 |
80 |
99.76 |
2026-03-12T14:31:22.71 NY |
XNYS |
3615:722277:20260312:0 |
100 |
99.74 |
2026-03-12T14:31:45.22 NY |
XNYS |
3615:722967:20260312:0 |
100 |
99.75 |
2026-03-12T14:32:20.52 NY |
XNYS |
3615:724224:20260312:0 |
100 |
99.75 |
2026-03-12T14:32:20.52 NY |
XNYS |
3615:724227:20260312:0 |
100 |
99.79 |
2026-03-12T14:33:19.40 NY |
XNYS |
3615:726801:20260312:0 |
100 |
99.79 |
2026-03-12T14:33:19.40 NY |
XNYS |
3615:726804:20260312:0 |
27 |
99.79 |
2026-03-12T14:33:19.40 NY |
XNYS |
3615:726807:20260312:0 |
1 |
99.79 |
2026-03-12T14:33:19.40 NY |
XNYS |
3615:726808:20260312:0 |
1 |
99.79 |
2026-03-12T14:33:19.40 NY |
XNYS |
3615:726809:20260312:0 |
60 |
99.79 |
2026-03-12T14:33:19.40 NY |
XNYS |
3615:726810:20260312:0 |
11 |
99.79 |
2026-03-12T14:33:19.40 NY |
XNYS |
3615:726811:20260312:0 |
100 |
99.79 |
2026-03-12T14:33:19.40 NY |
XNYS |
3615:726812:20260312:0 |
9 |
99.8 |
2026-03-12T14:34:01.46 NY |
XNYS |
3615:728183:20260312:0 |
91 |
99.8 |
2026-03-12T14:34:01.46 NY |
XNYS |
3615:728186:20260312:0 |
100 |
99.8 |
2026-03-12T14:34:01.46 NY |
XNYS |
3615:728187:20260312:0 |
100 |
99.74 |
2026-03-12T14:34:17.41 NY |
XNYS |
3615:728859:20260312:0 |
10 |
99.7 |
2026-03-12T14:34:59.28 NY |
XNYS |
3615:730710:20260312:0 |
10 |
99.7 |
2026-03-12T14:34:59.51 NY |
XNYS |
3615:730725:20260312:0 |
80 |
99.7 |
2026-03-12T14:35:03.18 NY |
XNYS |
3615:730887:20260312:0 |
100 |
99.7 |
2026-03-12T14:35:14.01 NY |
XNYS |
3615:731177:20260312:0 |
50 |
99.7 |
2026-03-12T14:35:49.11 NY |
XNYS |
3615:732314:20260312:0 |
25 |
99.7 |
2026-03-12T14:35:49.11 NY |
XNYS |
3615:732317:20260312:0 |
125 |
99.7 |
2026-03-12T14:35:49.11 NY |
XNYS |
3615:732318:20260312:0 |
100 |
99.67 |
2026-03-12T14:36:19.46 NY |
XNYS |
3615:733330:20260312:0 |
1 |
99.67 |
2026-03-12T14:36:19.46 NY |
XNYS |
3615:733333:20260312:0 |
3 |
99.67 |
2026-03-12T14:36:20.02 NY |
XNYS |
3615:733379:20260312:0 |
71 |
99.67 |
2026-03-12T14:36:20.31 NY |
XNYS |
3615:733380:20260312:0 |
10 |
99.67 |
2026-03-12T14:36:20.77 NY |
XNYS |
3615:733389:20260312:0 |
15 |
99.67 |
2026-03-12T14:36:20.77 NY |
XNYS |
3615:733390:20260312:0 |
100 |
99.64 |
2026-03-12T14:36:57.44 NY |
XNYS |
3615:734590:20260312:0 |
100 |
99.64 |
2026-03-12T14:37:36.93 NY |
CDED |
3615:737085:20260312:0 |
100 |
99.64 |
2026-03-12T14:37:36.93 NY |
KNLI |
3615:737088:20260312:0 |
33 |
99.61 |
2026-03-12T14:38:12.02 NY |
XNYS |
3615:738711:20260312:0 |
1 |
99.61 |
2026-03-12T14:38:12.02 NY |
XNYS |
3615:738714:20260312:0 |
10 |
99.61 |
2026-03-12T14:38:12.47 NY |
XNYS |
3615:738723:20260312:0 |
99 |
99.62 |
2026-03-12T14:38:19.13 NY |
XNYS |
3615:738945:20260312:0 |
1 |
99.62 |
2026-03-12T14:38:19.13 NY |
XNYS |
3615:738946:20260312:0 |
56 |
99.62 |
2026-03-12T14:38:19.13 NY |
XNYS |
3615:738947:20260312:0 |
1 |
99.59 |
2026-03-12T14:38:50.12 NY |
INCR |
3615:740207:20260312:0 |
5 |
99.59 |
2026-03-12T14:38:50.12 NY |
INCR |
3615:740210:20260312:0 |
10 |
99.6 |
2026-03-12T14:38:50.12 NY |
INCR |
3615:740211:20260312:0 |
84 |
99.6 |
2026-03-12T14:38:50.12 NY |
INCR |
3615:740212:20260312:0 |
100 |
99.595 |
2026-03-12T14:38:50.13 NY |
CDED |
3615:740215:20260312:0 |
100 |
99.64 |
2026-03-12T14:39:22.95 NY |
XNYS |
3615:741634:20260312:0 |
100 |
99.62 |
2026-03-12T14:40:01.86 NY |
XNYS |
3615:742865:20260312:0 |
100 |
99.62 |
2026-03-12T14:40:01.86 NY |
XNYS |
3615:742868:20260312:0 |
16 |
99.61 |
2026-03-12T14:40:14.02 NY |
XNYS |
3615:743399:20260312:0 |
11 |
99.61 |
2026-03-12T14:40:14.02 NY |
XNYS |
3615:743402:20260312:0 |
29 |
99.61 |
2026-03-12T14:40:14.02 NY |
XNYS |
3615:743403:20260312:0 |
44 |
99.61 |
2026-03-12T14:40:14.02 NY |
XNYS |
3615:743404:20260312:0 |
100 |
99.57 |
2026-03-12T14:40:33.20 NY |
XNYS |
3615:744110:20260312:0 |
2 |
99.57 |
2026-03-12T14:41:03.91 NY |
INCR |
3615:745269:20260312:0 |
98 |
99.57 |
2026-03-12T14:41:03.91 NY |
INCR |
3615:745272:20260312:0 |
80 |
99.52 |
2026-03-12T14:41:23.43 NY |
XNYS |
3615:745911:20260312:0 |
1 |
99.52 |
2026-03-12T14:41:23.43 NY |
XNYS |
3615:745914:20260312:0 |
19 |
99.52 |
2026-03-12T14:41:23.44 NY |
XNYS |
3615:745915:20260312:0 |
100 |
99.52 |
2026-03-12T14:41:23.44 NY |
XNYS |
3615:745916:20260312:0 |
10 |
99.58 |
2026-03-12T14:42:00.39 NY |
XNYS |
3615:747368:20260312:0 |
90 |
99.58 |
2026-03-12T14:42:00.39 NY |
XNYS |
3615:747371:20260312:0 |
100 |
99.58 |
2026-03-12T14:42:19.47 NY |
XNYS |
3615:748035:20260312:0 |
10 |
99.57 |
2026-03-12T14:42:43.49 NY |
XNYS |
3615:748863:20260312:0 |
86 |
99.57 |
2026-03-12T14:42:43.49 NY |
XNYS |
3615:748866:20260312:0 |
1 |
99.57 |
2026-03-12T14:42:43.49 NY |
XNYS |
3615:748867:20260312:0 |
3 |
99.57 |
2026-03-12T14:42:43.49 NY |
XNYS |
3615:748868:20260312:0 |
100 |
99.57 |
2026-03-12T14:42:43.49 NY |
XNYS |
3615:748869:20260312:0 |
100 |
99.54 |
2026-03-12T14:43:04.49 NY |
XNYS |
3615:749636:20260312:0 |
14 |
99.54 |
2026-03-12T14:43:04.49 NY |
XNYS |
3615:749639:20260312:0 |
86 |
99.54 |
2026-03-12T14:43:04.49 NY |
XNYS |
3615:749640:20260312:0 |
92 |
99.61 |
2026-03-12T14:43:33.42 NY |
XNYS |
3615:750604:20260312:0 |
1 |
99.61 |
2026-03-12T14:43:33.42 NY |
XNYS |
3615:750607:20260312:0 |
7 |
99.61 |
2026-03-12T14:43:33.42 NY |
XNYS |
3615:750608:20260312:0 |
50 |
99.61 |
2026-03-12T14:43:59.31 NY |
XNYS |
3615:751568:20260312:0 |
10 |
99.68 |
2026-03-12T14:44:24.80 NY |
XNYS |
3615:752486:20260312:0 |
90 |
99.68 |
2026-03-12T14:44:28.45 NY |
XNYS |
3615:752581:20260312:0 |
50 |
99.68 |
2026-03-12T14:44:28.45 NY |
XNYS |
3615:752582:20260312:0 |
100 |
99.68 |
2026-03-12T14:44:28.45 NY |
XNYS |
3615:752583:20260312:0 |
100 |
99.63 |
2026-03-12T14:44:42.22 NY |
XNYS |
3615:753068:20260312:0 |
100 |
99.59 |
2026-03-12T14:45:14.01 NY |
XNYS |
3615:754153:20260312:0 |
100 |
99.63 |
2026-03-12T14:46:06.90 NY |
XNYS |
3615:755965:20260312:0 |
10 |
99.62 |
2026-03-12T14:46:28.53 NY |
XNYS |
3615:756750:20260312:0 |
90 |
99.62 |
2026-03-12T14:46:28.53 NY |
XNYS |
3615:756753:20260312:0 |
100 |
99.62 |
2026-03-12T14:46:28.53 NY |
XNYS |
3615:756754:20260312:0 |
100 |
99.63 |
2026-03-12T14:46:50.93 NY |
XNYS |
3615:757534:20260312:0 |
100 |
99.64 |
2026-03-12T14:46:50.93 NY |
XNYS |
3615:757537:20260312:0 |
10 |
99.58 |
2026-03-12T14:47:20.78 NY |
XNYS |
3615:758649:20260312:0 |
10 |
99.58 |
2026-03-12T14:47:20.84 NY |
XNYS |
3615:758652:20260312:0 |
10 |
99.58 |
2026-03-12T14:47:20.89 NY |
XNYS |
3615:758653:20260312:0 |
10 |
99.58 |
2026-03-12T14:47:20.96 NY |
XNYS |
3615:758654:20260312:0 |
10 |
99.58 |
2026-03-12T14:47:23.29 NY |
XNYS |
3615:758812:20260312:0 |
100 |
99.62 |
2026-03-12T14:47:41.02 NY |
XNYS |
3615:760054:20260312:0 |
50 |
99.62 |
2026-03-12T14:47:41.02 NY |
XNYS |
3615:760055:20260312:0 |
200 |
99.62 |
2026-03-12T14:47:53.10 NY |
XNYS |
3615:760610:20260312:0 |
100 |
99.62 |
2026-03-12T14:48:25.39 NY |
XNYS |
3615:761842:20260312:0 |
100 |
99.62 |
2026-03-12T14:48:46.03 NY |
XNYS |
3615:762804:20260312:0 |
1 |
99.62 |
2026-03-12T14:48:46.03 NY |
XNYS |
3615:762808:20260312:0 |
99 |
99.62 |
2026-03-12T14:48:46.03 NY |
XNYS |
3615:762809:20260312:0 |
64 |
99.59 |
2026-03-12T14:49:16.21 NY |
XNYS |
3615:764187:20260312:0 |
1 |
99.59 |
2026-03-12T14:49:16.21 NY |
XNYS |
3615:764190:20260312:0 |
10 |
99.59 |
2026-03-12T14:49:17.65 NY |
XNYS |
3615:764206:20260312:0 |
10 |
99.59 |
2026-03-12T14:49:24.54 NY |
XNYS |
3615:764378:20260312:0 |
79 |
99.59 |
2026-03-12T14:49:24.54 NY |
XNYS |
3615:764379:20260312:0 |
36 |
99.59 |
2026-03-12T14:49:24.54 NY |
XNYS |
3615:764380:20260312:0 |
100 |
99.58 |
2026-03-12T14:49:53.16 NY |
XNYS |
3615:765494:20260312:0 |
75 |
99.63 |
2026-03-12T14:50:21.03 NY |
INCR |
3615:766866:20260312:0 |
25 |
99.63 |
2026-03-12T14:50:21.03 NY |
INCR |
3615:766869:20260312:0 |
100 |
99.62 |
2026-03-12T14:50:43.80 NY |
XNYS |
3615:767883:20260312:0 |
1 |
99.62 |
2026-03-12T14:50:43.80 NY |
XNYS |
3615:767886:20260312:0 |
99 |
99.62 |
2026-03-12T14:50:43.80 NY |
XNYS |
3615:767887:20260312:0 |
100 |
99.68 |
2026-03-12T14:51:16.13 NY |
XNYS |
3615:769437:20260312:0 |
100 |
99.68 |
2026-03-12T14:51:16.13 NY |
XNYS |
3615:769440:20260312:0 |
55 |
99.64 |
2026-03-12T14:51:45.70 NY |
XNYS |
3615:770339:20260312:0 |
1 |
99.64 |
2026-03-12T14:51:45.70 NY |
XNYS |
3615:770342:20260312:0 |
44 |
99.64 |
2026-03-12T14:51:45.70 NY |
XNYS |
3615:770343:20260312:0 |
100 |
99.64 |
2026-03-12T14:51:45.70 NY |
XNYS |
3615:770344:20260312:0 |
100 |
99.65 |
2026-03-12T14:52:18.86 NY |
XNYS |
3615:771597:20260312:0 |
1 |
99.65 |
2026-03-12T14:52:18.86 NY |
XNYS |
3615:771600:20260312:0 |
85 |
99.65 |
2026-03-12T14:52:18.86 NY |
XNYS |
3615:771601:20260312:0 |
12 |
99.66 |
2026-03-12T14:52:26.34 NY |
XNYS |
3615:772010:20260312:0 |
2 |
99.66 |
2026-03-12T14:52:26.50 NY |
XNYS |
3615:772024:20260312:0 |
100 |
99.61 |
2026-03-12T14:52:42.43 NY |
XNYS |
3615:772799:20260312:0 |
1 |
99.61 |
2026-03-12T14:52:42.43 NY |
XNYS |
3615:772802:20260312:0 |
1 |
99.61 |
2026-03-12T14:52:42.43 NY |
XNYS |
3615:772803:20260312:0 |
60 |
99.61 |
2026-03-12T14:52:42.43 NY |
XNYS |
3615:772804:20260312:0 |
38 |
99.61 |
2026-03-12T14:52:42.43 NY |
XNYS |
3615:772805:20260312:0 |
10 |
99.61 |
2026-03-12T14:53:20.57 NY |
XNYS |
3615:775466:20260312:0 |
10 |
99.61 |
2026-03-12T14:53:20.62 NY |
XNYS |
3615:775476:20260312:0 |
80 |
99.61 |
2026-03-12T14:53:21.25 NY |
XNYS |
3615:775505:20260312:0 |
100 |
99.61 |
2026-03-12T14:53:21.25 NY |
XNYS |
3615:775506:20260312:0 |
100 |
99.64 |
2026-03-12T14:54:05.63 NY |
XNYS |
3615:777197:20260312:0 |
100 |
99.63 |
2026-03-12T14:54:27.85 NY |
XNYS |
3615:778180:20260312:0 |
50 |
99.63 |
2026-03-12T14:54:27.85 NY |
XNYS |
3615:778183:20260312:0 |
50 |
99.63 |
2026-03-12T14:54:27.85 NY |
XNYS |
3615:778184:20260312:0 |
100 |
99.59 |
2026-03-12T14:54:52.16 NY |
XNYS |
3615:779229:20260312:0 |
76 |
99.59 |
2026-03-12T14:54:52.16 NY |
XNYS |
3615:779232:20260312:0 |
1 |
99.59 |
2026-03-12T14:54:52.16 NY |
XNYS |
3615:779233:20260312:0 |
23 |
99.59 |
2026-03-12T14:54:52.16 NY |
XNYS |
3615:779234:20260312:0 |
10 |
99.49 |
2026-03-12T14:55:11.67 NY |
XNYS |
3615:780412:20260312:0 |
90 |
99.49 |
2026-03-12T14:55:11.67 NY |
XNYS |
3615:780415:20260312:0 |
1 |
99.49 |
2026-03-12T14:55:11.67 NY |
XNYS |
3615:780416:20260312:0 |
90 |
99.49 |
2026-03-12T14:55:11.67 NY |
XNYS |
3615:780417:20260312:0 |
9 |
99.49 |
2026-03-12T14:55:11.67 NY |
XNYS |
3615:780418:20260312:0 |
10 |
99.46 |
2026-03-12T14:55:44.67 NY |
XNYS |
3615:781810:20260312:0 |
90 |
99.46 |
2026-03-12T14:55:44.67 NY |
XNYS |
3615:781813:20260312:0 |
100 |
99.46 |
2026-03-12T14:55:44.67 NY |
XNYS |
3615:781814:20260312:0 |
85 |
99.44 |
2026-03-12T14:56:13.32 NY |
XNYS |
3615:782917:20260312:0 |
1 |
99.44 |
2026-03-12T14:56:13.32 NY |
XNYS |
3615:782920:20260312:0 |
14 |
99.44 |
2026-03-12T14:56:13.49 NY |
XNYS |
3615:782925:20260312:0 |
100 |
99.44 |
2026-03-12T14:56:13.49 NY |
XNYS |
3615:782926:20260312:0 |
10 |
99.44 |
2026-03-12T14:56:51.96 NY |
XNYS |
3615:784806:20260312:0 |
90 |
99.44 |
2026-03-12T14:56:51.96 NY |
XNYS |
3615:784809:20260312:0 |
100 |
99.44 |
2026-03-12T14:56:51.96 NY |
XNYS |
3615:784810:20260312:0 |
100 |
99.485 |
2026-03-12T14:57:13.71 NY |
XNYS |
3615:785939:20260312:0 |
50 |
99.485 |
2026-03-12T14:57:13.71 NY |
XNYS |
3615:785942:20260312:0 |
50 |
99.485 |
2026-03-12T14:57:13.71 NY |
XNYS |
3615:785943:20260312:0 |
10 |
99.47 |
2026-03-12T14:57:43.43 NY |
XNYS |
3615:787899:20260312:0 |
10 |
99.47 |
2026-03-12T14:57:43.49 NY |
XNYS |
3615:787903:20260312:0 |
10 |
99.47 |
2026-03-12T14:57:43.55 NY |
XNYS |
3615:787908:20260312:0 |
10 |
99.47 |
2026-03-12T14:57:43.61 NY |
XNYS |
3615:787911:20260312:0 |
60 |
99.47 |
2026-03-12T14:57:43.67 NY |
XNYS |
3615:787912:20260312:0 |
61 |
99.47 |
2026-03-12T14:57:43.67 NY |
XNYS |
3615:787913:20260312:0 |
1 |
99.47 |
2026-03-12T14:57:43.67 NY |
XNYS |
3615:787914:20260312:0 |
33 |
99.47 |
2026-03-12T14:57:43.70 NY |
XNYS |
3615:787920:20260312:0 |
4 |
99.47 |
2026-03-12T14:57:44.01 NY |
XNYS |
3615:787930:20260312:0 |
1 |
99.47 |
2026-03-12T14:57:44.32 NY |
XNYS |
3615:787935:20260312:0 |
100 |
99.37 |
2026-03-12T14:58:11.77 NY |
XNYS |
3615:790016:20260312:0 |
64 |
99.37 |
2026-03-12T14:58:11.77 NY |
XNYS |
3615:790019:20260312:0 |
1 |
99.37 |
2026-03-12T14:58:11.77 NY |
XNYS |
3615:790021:20260312:0 |
29 |
99.37 |
2026-03-12T14:58:11.77 NY |
XNYS |
3615:790022:20260312:0 |
1 |
99.37 |
2026-03-12T14:58:11.77 NY |
XNYS |
3615:790023:20260312:0 |
5 |
99.37 |
2026-03-12T14:58:11.82 NY |
XNYS |
3615:790025:20260312:0 |
50 |
99.36 |
2026-03-12T14:58:44.98 NY |
XNYS |
3615:791863:20260312:0 |
50 |
99.36 |
2026-03-12T14:58:44.98 NY |
XNYS |
3615:791866:20260312:0 |
100 |
99.36 |
2026-03-12T14:58:44.98 NY |
XNYS |
3615:791867:20260312:0 |
100 |
99.32 |
2026-03-12T14:59:07.82 NY |
XNYS |
3615:793253:20260312:0 |
11 |
99.32 |
2026-03-12T14:59:07.82 NY |
XNYS |
3615:793257:20260312:0 |
75 |
99.32 |
2026-03-12T14:59:07.82 NY |
XNYS |
3615:793258:20260312:0 |
14 |
99.32 |
2026-03-12T14:59:07.82 NY |
XNYS |
3615:793259:20260312:0 |
100 |
99.39 |
2026-03-12T14:59:42.87 NY |
XNYS |
3615:795319:20260312:0 |
77 |
99.39 |
2026-03-12T14:59:42.87 NY |
XNYS |
3615:795322:20260312:0 |
23 |
99.39 |
2026-03-12T14:59:42.87 NY |
XNYS |
3615:795323:20260312:0 |
100 |
99.37 |
2026-03-12T15:00:14.05 NY |
XNYS |
3615:796833:20260312:0 |
10 |
99.33 |
2026-03-12T15:00:44.70 NY |
XNYS |
3615:798243:20260312:0 |
100 |
99.36 |
2026-03-12T15:00:54.79 NY |
XNYS |
3615:798789:20260312:0 |
90 |
99.36 |
2026-03-12T15:00:54.79 NY |
XNYS |
3615:798790:20260312:0 |
2 |
99.44 |
2026-03-12T15:01:07.12 NY |
XNYS |
3615:799899:20260312:0 |
98 |
99.44 |
2026-03-12T15:01:07.13 NY |
XNYS |
3615:799904:20260312:0 |
51 |
99.44 |
2026-03-12T15:01:07.13 NY |
XNYS |
3615:799905:20260312:0 |
1 |
99.44 |
2026-03-12T15:01:07.13 NY |
XNYS |
3615:799906:20260312:0 |
48 |
99.44 |
2026-03-12T15:01:07.13 NY |
XNYS |
3615:799907:20260312:0 |
100 |
99.4 |
2026-03-12T15:01:26.54 NY |
XNYS |
3615:800818:20260312:0 |
100 |
99.36 |
2026-03-12T15:01:52.01 NY |
XNYS |
3615:802112:20260312:0 |
7 |
99.36 |
2026-03-12T15:01:52.01 NY |
XNYS |
3615:802120:20260312:0 |
93 |
99.36 |
2026-03-12T15:01:52.01 NY |
XNYS |
3615:802123:20260312:0 |
100 |
99.39 |
2026-03-12T15:02:25.05 NY |
XNYS |
3615:804018:20260312:0 |
1 |
99.39 |
2026-03-12T15:02:25.05 NY |
XNYS |
3615:804021:20260312:0 |
99 |
99.39 |
2026-03-12T15:02:25.05 NY |
XNYS |
3615:804022:20260312:0 |
100 |
99.45 |
2026-03-12T15:02:48.58 NY |
XNYS |
3615:805573:20260312:0 |
1 |
99.45 |
2026-03-12T15:02:48.58 NY |
XNYS |
3615:805576:20260312:0 |
6 |
99.45 |
2026-03-12T15:02:48.58 NY |
XNYS |
3615:805577:20260312:0 |
93 |
99.45 |
2026-03-12T15:02:48.58 NY |
XNYS |
3615:805578:20260312:0 |
10 |
99.41 |
2026-03-12T15:03:17.54 NY |
XNYS |
3615:807105:20260312:0 |
90 |
99.48 |
2026-03-12T15:03:31.18 NY |
XNYS |
3615:807757:20260312:0 |
10 |
99.49 |
2026-03-12T15:03:49.20 NY |
XNYS |
3615:808593:20260312:0 |
90 |
99.49 |
2026-03-12T15:03:55.26 NY |
XNYS |
3615:808995:20260312:0 |
100 |
99.49 |
2026-03-12T15:03:55.26 NY |
XNYS |
3615:808996:20260312:0 |
100 |
99.42 |
2026-03-12T15:04:07.30 NY |
XNYS |
3615:809637:20260312:0 |
20 |
99.43 |
2026-03-12T15:04:07.30 NY |
XNYS |
3615:809640:20260312:0 |
80 |
99.43 |
2026-03-12T15:04:07.30 NY |
XNYS |
3615:809641:20260312:0 |
100 |
99.43 |
2026-03-12T15:04:46.54 NY |
XNYS |
3615:811695:20260312:0 |
100 |
99.43 |
2026-03-12T15:05:00.86 NY |
XNYS |
3615:812659:20260312:0 |
1 |
99.43 |
2026-03-12T15:05:00.86 NY |
XNYS |
3615:812662:20260312:0 |
88 |
99.43 |
2026-03-12T15:05:00.90 NY |
XNYS |
3615:812663:20260312:0 |
10 |
99.43 |
2026-03-12T15:05:01.22 NY |
XNYS |
3615:812665:20260312:0 |
1 |
99.43 |
2026-03-12T15:05:01.62 NY |
XNYS |
3615:812678:20260312:0 |
100 |
99.44 |
2026-03-12T15:05:22.40 NY |
XNYS |
3615:813664:20260312:0 |
100 |
99.44 |
2026-03-12T15:05:22.40 NY |
XNYS |
3615:813667:20260312:0 |
100 |
99.54 |
2026-03-12T15:05:47.98 NY |
XNYS |
3615:814959:20260312:0 |
100 |
99.54 |
2026-03-12T15:05:47.98 NY |
XNYS |
3615:814962:20260312:0 |
100 |
99.54 |
2026-03-12T15:05:47.98 NY |
XNYS |
3615:814963:20260312:0 |
10 |
99.59 |
2026-03-12T15:06:23.98 NY |
XNYS |
3615:816638:20260312:0 |
10 |
99.59 |
2026-03-12T15:06:29.40 NY |
XNYS |
3615:816905:20260312:0 |
80 |
99.59 |
2026-03-12T15:06:30.97 NY |
XNYS |
3615:816939:20260312:0 |
100 |
99.59 |
2026-03-12T15:06:30.97 NY |
XNYS |
3615:816940:20260312:0 |
10 |
99.62 |
2026-03-12T15:06:59.43 NY |
XNYS |
3615:818516:20260312:0 |
90 |
99.62 |
2026-03-12T15:06:59.43 NY |
XNYS |
3615:818519:20260312:0 |
100 |
99.62 |
2026-03-12T15:06:59.43 NY |
XNYS |
3615:818520:20260312:0 |
10 |
99.59 |
2026-03-12T15:07:29.15 NY |
XNYS |
3615:819925:20260312:0 |
10 |
99.59 |
2026-03-12T15:07:29.20 NY |
XNYS |
3615:819928:20260312:0 |
10 |
99.59 |
2026-03-12T15:07:29.26 NY |
XNYS |
3615:819933:20260312:0 |
10 |
99.59 |
2026-03-12T15:07:30.44 NY |
XNYS |
3615:820045:20260312:0 |
60 |
99.59 |
2026-03-12T15:07:30.44 NY |
XNYS |
3615:820046:20260312:0 |
100 |
99.59 |
2026-03-12T15:07:30.44 NY |
XNYS |
3615:820047:20260312:0 |
1 |
99.59 |
2026-03-12T15:07:30.44 NY |
XNYS |
3615:820048:20260312:0 |
72 |
99.59 |
2026-03-12T15:07:30.44 NY |
XNYS |
3615:820049:20260312:0 |
27 |
99.59 |
2026-03-12T15:07:31.84 NY |
XNYS |
3615:820108:20260312:0 |
100 |
99.53 |
2026-03-12T15:08:11.94 NY |
XNYS |
3615:821744:20260312:0 |
100 |
99.53 |
2026-03-12T15:08:11.94 NY |
XNYS |
3615:821750:20260312:0 |
86 |
99.58 |
2026-03-12T15:08:39.10 NY |
XNYS |
3615:824124:20260312:0 |
1 |
99.58 |
2026-03-12T15:08:39.10 NY |
XNYS |
3615:824127:20260312:0 |
13 |
99.58 |
2026-03-12T15:08:39.10 NY |
XNYS |
3615:824128:20260312:0 |
87 |
99.58 |
2026-03-12T15:08:39.10 NY |
XNYS |
3615:824129:20260312:0 |
100 |
99.58 |
2026-03-12T15:08:39.10 NY |
XNYS |
3615:824130:20260312:0 |
10 |
99.58 |
2026-03-12T15:08:39.15 NY |
XNYS |
3615:824131:20260312:0 |
3 |
99.58 |
2026-03-12T15:08:39.15 NY |
XNYS |
3615:824132:20260312:0 |
100 |
99.6 |
2026-03-12T15:09:06.54 NY |
XNYS |
3615:825962:20260312:0 |
50 |
99.6 |
2026-03-12T15:09:06.54 NY |
XNYS |
3615:825965:20260312:0 |
1 |
99.6 |
2026-03-12T15:09:06.54 NY |
XNYS |
3615:825966:20260312:0 |
1 |
99.6 |
2026-03-12T15:09:06.54 NY |
XNYS |
3615:825967:20260312:0 |
28 |
99.59 |
2026-03-12T15:09:20.25 NY |
XNYS |
3615:826518:20260312:0 |
20 |
99.59 |
2026-03-12T15:09:20.25 NY |
XNYS |
3615:826519:20260312:0 |
10 |
99.65 |
2026-03-12T15:09:45.72 NY |
XNYS |
3615:827685:20260312:0 |
90 |
99.65 |
2026-03-12T15:09:56.09 NY |
XNYS |
3615:828221:20260312:0 |
100 |
99.65 |
2026-03-12T15:09:56.09 NY |
XNYS |
3615:828222:20260312:0 |
10 |
99.64 |
2026-03-12T15:10:14.18 NY |
XNYS |
3615:829274:20260312:0 |
100 |
99.67 |
2026-03-12T15:10:21.01 NY |
XNYS |
3615:829736:20260312:0 |
1 |
99.67 |
2026-03-12T15:10:21.01 NY |
XNYS |
3615:829737:20260312:0 |
89 |
99.67 |
2026-03-12T15:10:21.01 NY |
XNYS |
3615:829739:20260312:0 |
100 |
99.71 |
2026-03-12T15:10:46.66 NY |
XNYS |
3615:830794:20260312:0 |
100 |
99.71 |
2026-03-12T15:10:46.66 NY |
XNYS |
3615:830797:20260312:0 |
100 |
99.67 |
2026-03-12T15:11:10.78 NY |
XNYS |
3615:831820:20260312:0 |
1 |
99.67 |
2026-03-12T15:11:10.78 NY |
XNYS |
3615:831823:20260312:0 |
99 |
99.67 |
2026-03-12T15:11:10.78 NY |
XNYS |
3615:831824:20260312:0 |
9 |
99.67 |
2026-03-12T15:11:34.55 NY |
XNYS |
3615:832678:20260312:0 |
5 |
99.67 |
2026-03-12T15:11:41.40 NY |
XNYS |
3615:832935:20260312:0 |
4 |
99.69 |
2026-03-12T15:11:45.14 NY |
XNYS |
3615:833091:20260312:0 |
6 |
99.69 |
2026-03-12T15:11:45.14 NY |
XNYS |
3615:833093:20260312:0 |
100 |
99.69 |
2026-03-12T15:11:45.14 NY |
XNYS |
3615:833094:20260312:0 |
100 |
99.69 |
2026-03-12T15:11:45.14 NY |
XNYS |
3615:833095:20260312:0 |
23 |
99.69 |
2026-03-12T15:11:45.14 NY |
XNYS |
3615:833096:20260312:0 |
5 |
99.69 |
2026-03-12T15:11:45.14 NY |
XNYS |
3615:833097:20260312:0 |
15 |
99.69 |
2026-03-12T15:11:45.14 NY |
XNYS |
3615:833098:20260312:0 |
33 |
99.69 |
2026-03-12T15:11:45.14 NY |
XNYS |
3615:833099:20260312:0 |
6 |
99.66 |
2026-03-12T15:12:07.74 NY |
XNYS |
3615:834086:20260312:0 |
10 |
99.67 |
2026-03-12T15:12:10.70 NY |
XNYS |
3615:834180:20260312:0 |
90 |
99.67 |
2026-03-12T15:12:12.08 NY |
XNYS |
3615:834231:20260312:0 |
94 |
99.67 |
2026-03-12T15:12:12.08 NY |
XNYS |
3615:834232:20260312:0 |
10 |
99.77 |
2026-03-12T15:13:00.88 NY |
XNYS |
3615:836685:20260312:0 |
10 |
99.77 |
2026-03-12T15:13:07.23 NY |
XNYS |
3615:836953:20260312:0 |
10 |
99.77 |
2026-03-12T15:13:11.22 NY |
XNYS |
3615:837195:20260312:0 |
100 |
99.81 |
2026-03-12T15:13:14.54 NY |
INCR |
3615:837312:20260312:0 |
70 |
99.82 |
2026-03-12T15:13:14.55 NY |
CDED |
3615:837316:20260312:0 |
100 |
99.81 |
2026-03-12T15:13:17.48 NY |
INCR |
3615:837497:20260312:0 |
100 |
99.81 |
2026-03-12T15:13:17.56 NY |
CDED |
3615:837507:20260312:0 |
100 |
99.8 |
2026-03-12T15:13:43.02 NY |
XNYS |
3615:838711:20260312:0 |
100 |
99.8 |
2026-03-12T15:13:43.02 NY |
XNYS |
3615:838714:20260312:0 |
100 |
99.77 |
2026-03-12T15:14:12.14 NY |
XNYS |
3615:840349:20260312:0 |
100 |
99.77 |
2026-03-12T15:14:12.14 NY |
XNYS |
3615:840352:20260312:0 |
10 |
99.73 |
2026-03-12T15:14:47.89 NY |
XNYS |
3615:841730:20260312:0 |
10 |
99.74 |
2026-03-12T15:14:50.53 NY |
XNYS |
3615:841810:20260312:0 |
50 |
99.75 |
2026-03-12T15:14:57.44 NY |
XNYS |
3615:842087:20260312:0 |
25 |
99.75 |
2026-03-12T15:14:57.44 NY |
XNYS |
3615:842088:20260312:0 |
100 |
99.75 |
2026-03-12T15:14:57.44 NY |
XNYS |
3615:842089:20260312:0 |
5 |
99.75 |
2026-03-12T15:14:57.44 NY |
XNYS |
3615:842090:20260312:0 |
1 |
99.75 |
2026-03-12T15:15:07.02 NY |
INCR |
3615:842634:20260312:0 |
100 |
99.75 |
2026-03-12T15:15:07.02 NY |
INCR |
3615:842639:20260312:0 |
99 |
99.75 |
2026-03-12T15:15:07.02 NY |
INCR |
3615:842641:20260312:0 |
100 |
99.75 |
2026-03-12T15:15:38.60 NY |
XNYS |
3615:844012:20260312:0 |
100 |
99.77 |
2026-03-12T15:15:48.67 NY |
XNYS |
3615:844244:20260312:0 |
10 |
99.8 |
2026-03-12T15:16:20.86 NY |
XNYS |
3615:845867:20260312:0 |
90 |
99.8 |
2026-03-12T15:16:20.86 NY |
XNYS |
3615:845870:20260312:0 |
1 |
99.8 |
2026-03-12T15:16:20.86 NY |
XNYS |
3615:845871:20260312:0 |
99 |
99.8 |
2026-03-12T15:16:20.86 NY |
XNYS |
3615:845872:20260312:0 |
1 |
99.8 |
2026-03-12T15:16:20.86 NY |
XNYS |
3615:845873:20260312:0 |
99 |
99.8 |
2026-03-12T15:16:20.86 NY |
XNYS |
3615:845874:20260312:0 |
100 |
99.87 |
2026-03-12T15:16:46.89 NY |
XNYS |
3615:847212:20260312:0 |
100 |
99.88 |
2026-03-12T15:16:46.89 NY |
XNYS |
3615:847215:20260312:0 |
100 |
99.79 |
2026-03-12T15:17:18.45 NY |
XNYS |
3615:848446:20260312:0 |
100 |
99.79 |
2026-03-12T15:17:18.45 NY |
XNYS |
3615:848449:20260312:0 |
100 |
99.85 |
2026-03-12T15:17:49.15 NY |
XNYS |
3615:849922:20260312:0 |
100 |
99.85 |
2026-03-12T15:17:49.15 NY |
XNYS |
3615:849925:20260312:0 |
100 |
99.85 |
2026-03-12T15:17:49.15 NY |
XNYS |
3615:849926:20260312:0 |
100 |
99.89 |
2026-03-12T15:18:12.47 NY |
XNYS |
3615:851125:20260312:0 |
100 |
99.89 |
2026-03-12T15:18:12.47 NY |
XNYS |
3615:851128:20260312:0 |
100 |
99.9 |
2026-03-12T15:18:44.30 NY |
XNYS |
3615:853012:20260312:0 |
100 |
99.9 |
2026-03-12T15:18:44.30 NY |
XNYS |
3615:853015:20260312:0 |
100 |
99.88 |
2026-03-12T15:19:14.25 NY |
XNYS |
3615:854365:20260312:0 |
100 |
99.89 |
2026-03-12T15:19:14.25 NY |
XNYS |
3615:854368:20260312:0 |
200 |
99.89 |
2026-03-12T15:19:47.33 NY |
INCR |
3615:855574:20260312:0 |
88 |
99.81 |
2026-03-12T15:20:07.02 NY |
XNYS |
3615:856787:20260312:0 |
1 |
99.81 |
2026-03-12T15:20:07.02 NY |
XNYS |
3615:856790:20260312:0 |
11 |
99.81 |
2026-03-12T15:20:08.82 NY |
XNYS |
3615:856864:20260312:0 |
78 |
99.81 |
2026-03-12T15:20:08.82 NY |
XNYS |
3615:856865:20260312:0 |
22 |
99.81 |
2026-03-12T15:20:08.82 NY |
XNYS |
3615:856866:20260312:0 |
100 |
99.83 |
2026-03-12T15:20:40.88 NY |
CDED |
3615:858855:20260312:0 |
100 |
99.83 |
2026-03-12T15:20:40.88 NY |
KNLI |
3615:858858:20260312:0 |
100 |
99.83 |
2026-03-12T15:20:40.89 NY |
CDED |
3615:858861:20260312:0 |
100 |
99.87 |
2026-03-12T15:21:20.74 NY |
XNYS |
3615:860884:20260312:0 |
100 |
99.87 |
2026-03-12T15:21:20.74 NY |
XNYS |
3615:860887:20260312:0 |
84 |
99.87 |
2026-03-12T15:21:20.74 NY |
XNYS |
3615:860888:20260312:0 |
16 |
99.87 |
2026-03-12T15:21:20.74 NY |
XNYS |
3615:860889:20260312:0 |
4 |
99.82 |
2026-03-12T15:21:47.66 NY |
XNYS |
3615:862281:20260312:0 |
100 |
99.84 |
2026-03-12T15:21:55.74 NY |
XNYS |
3615:862582:20260312:0 |
96 |
99.84 |
2026-03-12T15:21:55.74 NY |
XNYS |
3615:862583:20260312:0 |
100 |
99.85 |
2026-03-12T15:22:18.84 NY |
INCR |
3615:863787:20260312:0 |
100 |
99.85 |
2026-03-12T15:22:18.84 NY |
INCR |
3615:863791:20260312:0 |
100 |
99.87 |
2026-03-12T15:23:08.33 NY |
XNYS |
3615:866905:20260312:0 |
100 |
99.87 |
2026-03-12T15:23:08.33 NY |
XNYS |
3615:866908:20260312:0 |
100 |
99.87 |
2026-03-12T15:23:08.33 NY |
XNYS |
3615:866909:20260312:0 |
100 |
99.88 |
2026-03-12T15:23:31.69 NY |
XNYS |
3615:868355:20260312:0 |
60 |
99.88 |
2026-03-12T15:23:31.69 NY |
XNYS |
3615:868358:20260312:0 |
40 |
99.88 |
2026-03-12T15:23:31.69 NY |
XNYS |
3615:868359:20260312:0 |
60 |
99.88 |
2026-03-12T15:23:31.69 NY |
XNYS |
3615:868360:20260312:0 |
40 |
99.88 |
2026-03-12T15:23:31.69 NY |
XNYS |
3615:868361:20260312:0 |
1 |
99.85 |
2026-03-12T15:24:00.19 NY |
XNYS |
3615:870262:20260312:0 |
2 |
99.85 |
2026-03-12T15:24:00.19 NY |
XNYS |
3615:870265:20260312:0 |
100 |
99.87 |
2026-03-12T15:24:03.52 NY |
INCR |
3615:870555:20260312:0 |
97 |
99.87 |
2026-03-12T15:24:03.56 NY |
CDED |
3615:870559:20260312:0 |
6 |
99.85 |
2026-03-12T15:24:30.25 NY |
INCR |
3615:872529:20260312:0 |
100 |
99.85 |
2026-03-12T15:24:30.25 NY |
CDED |
3615:872534:20260312:0 |
94 |
99.85 |
2026-03-12T15:24:30.25 NY |
KNLI |
3615:872536:20260312:0 |
100 |
99.84 |
2026-03-12T15:25:04.47 NY |
XNYS |
3615:874656:20260312:0 |
100 |
99.85 |
2026-03-12T15:25:04.47 NY |
XNYS |
3615:874659:20260312:0 |
83 |
99.84 |
2026-03-12T15:25:07.37 NY |
XNYS |
3615:874800:20260312:0 |
17 |
99.84 |
2026-03-12T15:25:07.95 NY |
XNYS |
3615:874821:20260312:0 |
100 |
99.84 |
2026-03-12T15:25:07.95 NY |
XNYS |
3615:874822:20260312:0 |
100 |
99.89 |
2026-03-12T15:25:45.10 NY |
XNYS |
3615:877083:20260312:0 |
100 |
99.9 |
2026-03-12T15:25:45.10 NY |
XNYS |
3615:877086:20260312:0 |
200 |
99.9 |
2026-03-12T15:25:56.26 NY |
XNYS |
3615:877703:20260312:0 |
100 |
99.93 |
2026-03-12T15:26:23.00 NY |
INCR |
3615:879479:20260312:0 |
100 |
99.94 |
2026-03-12T15:26:23.01 NY |
INCR |
3615:879483:20260312:0 |
18 |
99.88 |
2026-03-12T15:26:50.38 NY |
XNYS |
3615:881112:20260312:0 |
10 |
99.88 |
2026-03-12T15:26:50.49 NY |
XNYS |
3615:881116:20260312:0 |
72 |
99.88 |
2026-03-12T15:26:53.29 NY |
XNYS |
3615:881265:20260312:0 |
100 |
99.88 |
2026-03-12T15:26:53.29 NY |
XNYS |
3615:881266:20260312:0 |
200 |
99.8 |
2026-03-12T15:27:13.29 NY |
XNYS |
3615:882406:20260312:0 |
100 |
99.75 |
2026-03-12T15:27:43.38 NY |
XNYS |
3615:884183:20260312:0 |
100 |
99.75 |
2026-03-12T15:27:43.54 NY |
XNYS |
3615:884186:20260312:0 |
100 |
99.75 |
2026-03-12T15:27:43.61 NY |
XNYS |
3615:884187:20260312:0 |
50 |
99.75 |
2026-03-12T15:28:08.33 NY |
XNYS |
3615:885598:20260312:0 |
100 |
99.75 |
2026-03-12T15:28:08.33 NY |
XNYS |
3615:885601:20260312:0 |
50 |
99.75 |
2026-03-12T15:28:08.33 NY |
XNYS |
3615:885602:20260312:0 |
50 |
99.74 |
2026-03-12T15:28:27.59 NY |
XNYS |
3615:886514:20260312:0 |
100 |
99.74 |
2026-03-12T15:28:27.59 NY |
XNYS |
3615:886517:20260312:0 |
50 |
99.745 |
2026-03-12T15:28:27.59 NY |
XNYS |
3615:886518:20260312:0 |
10 |
99.73 |
2026-03-12T15:28:51.94 NY |
XNYS |
3615:887917:20260312:0 |
13 |
99.73 |
2026-03-12T15:28:51.94 NY |
XNYS |
3615:887920:20260312:0 |
77 |
99.73 |
2026-03-12T15:28:51.94 NY |
XNYS |
3615:887921:20260312:0 |
100 |
99.73 |
2026-03-12T15:28:51.94 NY |
XNYS |
3615:887922:20260312:0 |
100 |
99.73 |
2026-03-12T15:28:51.94 NY |
XNYS |
3615:887923:20260312:0 |
49 |
99.69 |
2026-03-12T15:29:17.04 NY |
XNYS |
3615:889837:20260312:0 |
51 |
99.69 |
2026-03-12T15:29:17.04 NY |
XNYS |
3615:889840:20260312:0 |
39 |
99.69 |
2026-03-12T15:29:17.04 NY |
XNYS |
3615:889841:20260312:0 |
1 |
99.69 |
2026-03-12T15:29:17.04 NY |
XNYS |
3615:889842:20260312:0 |
10 |
99.69 |
2026-03-12T15:29:18.72 NY |
XNYS |
3615:889981:20260312:0 |
10 |
99.69 |
2026-03-12T15:29:23.22 NY |
XNYS |
3615:890164:20260312:0 |
40 |
99.7 |
2026-03-12T15:29:38.04 NY |
XNYS |
3615:891166:20260312:0 |
37 |
99.7 |
2026-03-12T15:29:40.57 NY |
XNYS |
3615:891308:20260312:0 |
95 |
99.7 |
2026-03-12T15:29:40.57 NY |
XNYS |
3615:891311:20260312:0 |
5 |
99.7 |
2026-03-12T15:29:40.57 NY |
XNYS |
3615:891312:20260312:0 |
63 |
99.7 |
2026-03-12T15:29:40.57 NY |
XNYS |
3615:891313:20260312:0 |
100 |
99.81 |
2026-03-12T15:30:14.08 NY |
INCR |
3615:893459:20260312:0 |
100 |
99.81 |
2026-03-12T15:30:14.09 NY |
CDED |
3615:893464:20260312:0 |
49 |
99.87 |
2026-03-12T15:30:40.46 NY |
XNYS |
3615:895174:20260312:0 |
100 |
99.87 |
2026-03-12T15:30:40.46 NY |
XNYS |
3615:895177:20260312:0 |
100 |
99.87 |
2026-03-12T15:30:40.46 NY |
XNYS |
3615:895178:20260312:0 |
51 |
99.87 |
2026-03-12T15:30:40.46 NY |
XNYS |
3615:895179:20260312:0 |
1 |
99.84 |
2026-03-12T15:31:00.47 NY |
XNYS |
3615:896086:20260312:0 |
10 |
99.84 |
2026-03-12T15:31:03.91 NY |
XNYS |
3615:896293:20260312:0 |
89 |
99.84 |
2026-03-12T15:31:03.91 NY |
XNYS |
3615:896294:20260312:0 |
100 |
99.84 |
2026-03-12T15:31:03.91 NY |
XNYS |
3615:896295:20260312:0 |
100 |
99.83 |
2026-03-12T15:31:29.41 NY |
XNYS |
3615:897869:20260312:0 |
50 |
99.83 |
2026-03-12T15:31:29.41 NY |
XNYS |
3615:897872:20260312:0 |
42 |
99.83 |
2026-03-12T15:31:29.41 NY |
XNYS |
3615:897873:20260312:0 |
7 |
99.83 |
2026-03-12T15:31:29.77 NY |
XNYS |
3615:897885:20260312:0 |
1 |
99.83 |
2026-03-12T15:31:29.98 NY |
XNYS |
3615:897890:20260312:0 |
100 |
99.83 |
2026-03-12T15:31:53.66 NY |
XNYS |
3615:899259:20260312:0 |
100 |
99.83 |
2026-03-12T15:31:53.66 NY |
XNYS |
3615:899262:20260312:0 |
100 |
99.83 |
2026-03-12T15:31:53.66 NY |
XNYS |
3615:899263:20260312:0 |
100 |
99.91 |
2026-03-12T15:32:28.21 NY |
XNYS |
3615:901383:20260312:0 |
100 |
99.91 |
2026-03-12T15:32:28.21 NY |
XNYS |
3615:901386:20260312:0 |
100 |
99.91 |
2026-03-12T15:32:48.66 NY |
XNYS |
3615:902819:20260312:0 |
23 |
99.91 |
2026-03-12T15:32:48.66 NY |
XNYS |
3615:902822:20260312:0 |
100 |
99.94 |
2026-03-12T15:33:02.63 NY |
INCR |
3615:903707:20260312:0 |
77 |
99.95 |
2026-03-12T15:33:02.64 NY |
CDED |
3615:903711:20260312:0 |
50 |
99.92 |
2026-03-12T15:33:16.78 NY |
XNYS |
3615:904637:20260312:0 |
10 |
99.92 |
2026-03-12T15:33:16.83 NY |
XNYS |
3615:904640:20260312:0 |
90 |
99.92 |
2026-03-12T15:33:36.80 NY |
XNYS |
3615:905692:20260312:0 |
50 |
99.92 |
2026-03-12T15:33:36.80 NY |
XNYS |
3615:905693:20260312:0 |
100 |
99.92 |
2026-03-12T15:33:43.41 NY |
CDED |
3615:905934:20260312:0 |
100 |
99.92 |
2026-03-12T15:33:43.41 NY |
CDED |
3615:905938:20260312:0 |
1 |
99.99 |
2026-03-12T15:34:32.33 NY |
INCR |
3615:908927:20260312:0 |
299 |
99.99 |
2026-03-12T15:34:32.33 NY |
INCR |
3615:908930:20260312:0 |
61 |
99.95 |
2026-03-12T15:34:40.78 NY |
XNYS |
3615:909270:20260312:0 |
39 |
99.95 |
2026-03-12T15:34:40.78 NY |
XNYS |
3615:909273:20260312:0 |
100 |
99.95 |
2026-03-12T15:34:40.78 NY |
XNYS |
3615:909274:20260312:0 |
10 |
99.91 |
2026-03-12T15:35:04.18 NY |
XNYS |
3615:910925:20260312:0 |
90 |
99.91 |
2026-03-12T15:35:04.18 NY |
XNYS |
3615:910928:20260312:0 |
100 |
99.91 |
2026-03-12T15:35:04.18 NY |
XNYS |
3615:910929:20260312:0 |
77 |
99.93 |
2026-03-12T15:35:14.02 NY |
XNYS |
3615:911386:20260312:0 |
23 |
99.93 |
2026-03-12T15:35:14.02 NY |
XNYS |
3615:911389:20260312:0 |
77 |
99.93 |
2026-03-12T15:35:14.02 NY |
XNYS |
3615:911390:20260312:0 |
8 |
99.93 |
2026-03-12T15:35:14.02 NY |
XNYS |
3615:911391:20260312:0 |
10 |
99.93 |
2026-03-12T15:35:14.35 NY |
XNYS |
3615:911395:20260312:0 |
5 |
99.93 |
2026-03-12T15:35:18.18 NY |
XNYS |
3615:911532:20260312:0 |
86 |
99.91 |
2026-03-12T15:35:32.48 NY |
XNYS |
3615:912597:20260312:0 |
100 |
99.91 |
2026-03-12T15:35:32.48 NY |
XNYS |
3615:912600:20260312:0 |
14 |
99.91 |
2026-03-12T15:35:32.48 NY |
XNYS |
3615:912601:20260312:0 |
100 |
99.86 |
2026-03-12T15:35:59.30 NY |
XNYS |
3615:915061:20260312:0 |
30 |
99.86 |
2026-03-12T15:35:59.30 NY |
XNYS |
3615:915064:20260312:0 |
71 |
99.86 |
2026-03-12T15:35:59.30 NY |
XNYS |
3615:915065:20260312:0 |
29 |
99.86 |
2026-03-12T15:35:59.30 NY |
XNYS |
3615:915066:20260312:0 |
70 |
99.86 |
2026-03-12T15:35:59.30 NY |
XNYS |
3615:915067:20260312:0 |
100 |
99.87 |
2026-03-12T15:36:33.21 NY |
INCR |
3615:918106:20260312:0 |
100 |
99.88 |
2026-03-12T15:36:33.21 NY |
INCR |
3615:918109:20260312:0 |
1 |
99.88 |
2026-03-12T15:36:33.21 NY |
INCR |
3615:918110:20260312:0 |
75 |
99.88 |
2026-03-12T15:36:33.21 NY |
INCR |
3615:918111:20260312:0 |
24 |
99.88 |
2026-03-12T15:36:33.21 NY |
INCR |
3615:918112:20260312:0 |
100 |
99.88 |
2026-03-12T15:36:58.56 NY |
XNYS |
3615:920257:20260312:0 |
22 |
99.88 |
2026-03-12T15:36:58.56 NY |
XNYS |
3615:920260:20260312:0 |
50 |
99.88 |
2026-03-12T15:36:58.56 NY |
XNYS |
3615:920261:20260312:0 |
28 |
99.88 |
2026-03-12T15:36:58.56 NY |
XNYS |
3615:920262:20260312:0 |
100 |
99.895 |
2026-03-12T15:37:17.90 NY |
LEVL |
3615:921909:20260312:0 |
100 |
99.9 |
2026-03-12T15:37:17.90 NY |
INCR |
3615:921913:20260312:0 |
100 |
99.89 |
2026-03-12T15:37:17.91 NY |
CDED |
3615:921917:20260312:0 |
80 |
99.9 |
2026-03-12T15:37:41.75 NY |
INCR |
3615:923867:20260312:0 |
20 |
99.91 |
2026-03-12T15:37:41.75 NY |
INCR |
3615:923870:20260312:0 |
80 |
99.91 |
2026-03-12T15:37:41.76 NY |
INCR |
3615:923872:20260312:0 |
20 |
99.92 |
2026-03-12T15:37:41.76 NY |
INCR |
3615:923874:20260312:0 |
100 |
99.92 |
2026-03-12T15:37:41.76 NY |
INCR |
3615:923876:20260312:0 |
10 |
99.85 |
2026-03-12T15:38:17.33 NY |
XNYS |
3615:926718:20260312:0 |
100 |
99.87 |
2026-03-12T15:38:30.29 NY |
XNYS |
3615:927564:20260312:0 |
100 |
99.87 |
2026-03-12T15:38:30.34 NY |
XNYS |
3615:927565:20260312:0 |
90 |
99.87 |
2026-03-12T15:38:30.34 NY |
XNYS |
3615:927566:20260312:0 |
100 |
99.86 |
2026-03-12T15:38:44.16 NY |
XNYS |
3615:928488:20260312:0 |
1 |
99.86 |
2026-03-12T15:38:44.16 NY |
XNYS |
3615:928491:20260312:0 |
100 |
99.88 |
2026-03-12T15:39:02.36 NY |
INCR |
3615:930003:20260312:0 |
99 |
99.88 |
2026-03-12T15:39:02.36 NY |
INCR |
3615:930005:20260312:0 |
100 |
99.88 |
2026-03-12T15:39:09.20 NY |
XNYS |
3615:930444:20260312:0 |
30 |
99.88 |
2026-03-12T15:39:09.20 NY |
XNYS |
3615:930447:20260312:0 |
8 |
99.89 |
2026-03-12T15:39:15.10 NY |
XNYS |
3615:930854:20260312:0 |
49 |
99.89 |
2026-03-12T15:39:15.10 NY |
XNYS |
3615:930855:20260312:0 |
13 |
99.89 |
2026-03-12T15:39:19.11 NY |
XNYS |
3615:931194:20260312:0 |
1 |
99.81 |
2026-03-12T15:39:32.90 NY |
XNYS |
3615:932351:20260312:0 |
10 |
99.81 |
2026-03-12T15:39:32.95 NY |
XNYS |
3615:932363:20260312:0 |
89 |
99.81 |
2026-03-12T15:39:33.04 NY |
XNYS |
3615:932367:20260312:0 |
100 |
99.81 |
2026-03-12T15:39:33.04 NY |
XNYS |
3615:932368:20260312:0 |
100 |
99.81 |
2026-03-12T15:39:33.04 NY |
XNYS |
3615:932369:20260312:0 |
10 |
99.76 |
2026-03-12T15:40:09.57 NY |
XNYS |
3615:934803:20260312:0 |
10 |
99.76 |
2026-03-12T15:40:11.07 NY |
XNYS |
3615:934867:20260312:0 |
80 |
99.76 |
2026-03-12T15:40:14.17 NY |
XNYS |
3615:935059:20260312:0 |
100 |
99.76 |
2026-03-12T15:40:14.17 NY |
XNYS |
3615:935060:20260312:0 |
100 |
99.76 |
2026-03-12T15:40:14.17 NY |
XNYS |
3615:935061:20260312:0 |
80 |
99.76 |
2026-03-12T15:40:43.46 NY |
XNYS |
3615:937048:20260312:0 |
9 |
99.76 |
2026-03-12T15:40:43.46 NY |
XNYS |
3615:937051:20260312:0 |
11 |
99.76 |
2026-03-12T15:40:43.61 NY |
XNYS |
3615:937053:20260312:0 |
82 |
99.76 |
2026-03-12T15:40:43.61 NY |
XNYS |
3615:937054:20260312:0 |
18 |
99.76 |
2026-03-12T15:40:43.61 NY |
XNYS |
3615:937055:20260312:0 |
77 |
99.72 |
2026-03-12T15:41:14.03 NY |
XNYS |
3615:939218:20260312:0 |
9 |
99.72 |
2026-03-12T15:41:14.03 NY |
XNYS |
3615:939221:20260312:0 |
14 |
99.72 |
2026-03-12T15:41:14.03 NY |
XNYS |
3615:939222:20260312:0 |
100 |
99.72 |
2026-03-12T15:41:14.03 NY |
XNYS |
3615:939223:20260312:0 |
100 |
99.72 |
2026-03-12T15:41:14.36 NY |
XNYS |
3615:939231:20260312:0 |
100 |
99.71 |
2026-03-12T15:41:46.16 NY |
XNYS |
3615:941529:20260312:0 |
100 |
99.71 |
2026-03-12T15:41:46.16 NY |
XNYS |
3615:941532:20260312:0 |
100 |
99.64 |
2026-03-12T15:42:19.21 NY |
INCR |
3615:943936:20260312:0 |
100 |
99.64 |
2026-03-12T15:42:19.21 NY |
INCR |
3615:943941:20260312:0 |
100 |
99.65 |
2026-03-12T15:42:19.21 NY |
XNYS |
3615:943943:20260312:0 |
10 |
99.62 |
2026-03-12T15:42:50.96 NY |
XNYS |
3615:946752:20260312:0 |
60 |
99.62 |
2026-03-12T15:42:55.00 NY |
XNYS |
3615:947011:20260312:0 |
30 |
99.62 |
2026-03-12T15:42:55.00 NY |
XNYS |
3615:947012:20260312:0 |
100 |
99.62 |
2026-03-12T15:42:55.00 NY |
XNYS |
3615:947013:20260312:0 |
100 |
99.64 |
2026-03-12T15:43:36.77 NY |
XNYS |
3615:950371:20260312:0 |
55 |
99.64 |
2026-03-12T15:43:36.77 NY |
XNYS |
3615:950374:20260312:0 |
11 |
99.64 |
2026-03-12T15:43:36.77 NY |
XNYS |
3615:950375:20260312:0 |
34 |
99.64 |
2026-03-12T15:43:36.77 NY |
XNYS |
3615:950376:20260312:0 |
66 |
99.64 |
2026-03-12T15:43:36.77 NY |
XNYS |
3615:950377:20260312:0 |
11 |
99.64 |
2026-03-12T15:43:36.78 NY |
XNYS |
3615:950378:20260312:0 |
23 |
99.64 |
2026-03-12T15:43:39.80 NY |
XNYS |
3615:950624:20260312:0 |
100 |
99.62 |
2026-03-12T15:43:53.16 NY |
XNYS |
3615:951754:20260312:0 |
100 |
99.62 |
2026-03-12T15:43:53.16 NY |
XNYS |
3615:951757:20260312:0 |
100 |
99.64 |
2026-03-12T15:44:20.57 NY |
XNYS |
3615:954055:20260312:0 |
100 |
99.64 |
2026-03-12T15:44:20.57 NY |
XNYS |
3615:954058:20260312:0 |
5 |
99.64 |
2026-03-12T15:44:20.57 NY |
XNYS |
3615:954059:20260312:0 |
45 |
99.64 |
2026-03-12T15:44:20.57 NY |
XNYS |
3615:954060:20260312:0 |
50 |
99.64 |
2026-03-12T15:44:20.57 NY |
XNYS |
3615:954061:20260312:0 |
40 |
99.62 |
2026-03-12T15:44:54.65 NY |
XNYS |
3615:956427:20260312:0 |
100 |
99.64 |
2026-03-12T15:44:56.61 NY |
XNYS |
3615:956631:20260312:0 |
15 |
99.64 |
2026-03-12T15:44:56.61 NY |
XNYS |
3615:956632:20260312:0 |
45 |
99.64 |
2026-03-12T15:44:56.61 NY |
XNYS |
3615:956633:20260312:0 |
200 |
99.63 |
2026-03-12T15:45:10.03 NY |
IEXG |
3615:957954:20260312:0 |
100 |
99.63 |
2026-03-12T15:45:30.60 NY |
IEXG |
3615:959696:20260312:0 |
100 |
99.63 |
2026-03-12T15:45:30.61 NY |
XNYS |
3615:959700:20260312:0 |
10 |
99.63 |
2026-03-12T15:45:34.12 NY |
XNYS |
3615:960054:20260312:0 |
90 |
99.63 |
2026-03-12T15:45:37.05 NY |
XNYS |
3615:960376:20260312:0 |
100 |
99.63 |
2026-03-12T15:45:37.05 NY |
XNYS |
3615:960377:20260312:0 |
100 |
99.63 |
2026-03-12T15:45:37.05 NY |
XNYS |
3615:960378:20260312:0 |
150 |
99.63 |
2026-03-12T15:45:37.05 NY |
XNYS |
3615:960379:20260312:0 |
20 |
99.63 |
2026-03-12T15:45:37.05 NY |
XNYS |
3615:960380:20260312:0 |
30 |
99.63 |
2026-03-12T15:45:37.05 NY |
XNYS |
3615:960381:20260312:0 |
110 |
99.59 |
2026-03-12T15:46:04.54 NY |
IEXG |
3615:962191:20260312:0 |
100 |
99.59 |
2026-03-12T15:46:04.54 NY |
XNYS |
3615:962197:20260312:0 |
160 |
99.59 |
2026-03-12T15:46:04.54 NY |
XNYS |
3615:962199:20260312:0 |
100 |
99.59 |
2026-03-12T15:46:04.54 NY |
XNYS |
3615:962200:20260312:0 |
100 |
99.59 |
2026-03-12T15:46:04.54 NY |
XNYS |
3615:962201:20260312:0 |
100 |
99.59 |
2026-03-12T15:46:04.68 NY |
XNYS |
3615:962226:20260312:0 |
100 |
99.59 |
2026-03-12T15:46:04.68 NY |
XNYS |
3615:962227:20260312:0 |
30 |
99.59 |
2026-03-12T15:46:04.68 NY |
XNYS |
3615:962228:20260312:0 |
10 |
99.52 |
2026-03-12T15:46:39.06 NY |
XNYS |
3615:966043:20260312:0 |
90 |
99.52 |
2026-03-12T15:46:39.62 NY |
XNYS |
3615:966168:20260312:0 |
100 |
99.52 |
2026-03-12T15:46:39.62 NY |
XNYS |
3615:966169:20260312:0 |
138 |
99.52 |
2026-03-12T15:46:39.62 NY |
XNYS |
3615:966170:20260312:0 |
2 |
99.52 |
2026-03-12T15:46:39.62 NY |
XNYS |
3615:966171:20260312:0 |
10 |
99.52 |
2026-03-12T15:46:40.21 NY |
XNYS |
3615:966189:20260312:0 |
10 |
99.52 |
2026-03-12T15:46:45.95 NY |
XNYS |
3615:966671:20260312:0 |
100 |
99.53 |
2026-03-12T15:46:58.28 NY |
XNYS |
3615:967995:20260312:0 |
100 |
99.53 |
2026-03-12T15:46:58.28 NY |
XNYS |
3615:967997:20260312:0 |
27 |
99.53 |
2026-03-12T15:46:58.28 NY |
XNYS |
3615:967998:20260312:0 |
100 |
99.53 |
2026-03-12T15:46:58.28 NY |
XNYS |
3615:967999:20260312:0 |
13 |
99.53 |
2026-03-12T15:46:58.28 NY |
XNYS |
3615:968000:20260312:0 |
10 |
99.51 |
2026-03-12T15:47:20.19 NY |
XNYS |
3615:970175:20260312:0 |
100 |
99.52 |
2026-03-12T15:47:24.85 NY |
XNYS |
3615:970668:20260312:0 |
100 |
99.61 |
2026-03-12T15:47:31.86 NY |
XNYS |
3615:971174:20260312:0 |
100 |
99.61 |
2026-03-12T15:47:31.86 NY |
XNYS |
3615:971176:20260312:0 |
100 |
99.61 |
2026-03-12T15:47:31.86 NY |
XNYS |
3615:971177:20260312:0 |
100 |
99.61 |
2026-03-12T15:47:31.86 NY |
XNYS |
3615:971179:20260312:0 |
100 |
99.61 |
2026-03-12T15:47:31.86 NY |
XNYS |
3615:971180:20260312:0 |
100 |
99.61 |
2026-03-12T15:47:31.86 NY |
XNYS |
3615:971181:20260312:0 |
100 |
99.61 |
2026-03-12T15:47:31.86 NY |
XNYS |
3615:971182:20260312:0 |
90 |
99.61 |
2026-03-12T15:47:31.86 NY |
XNYS |
3615:971183:20260312:0 |
100 |
99.59 |
2026-03-12T15:47:50.53 NY |
XNYS |
3615:973010:20260312:0 |
100 |
99.59 |
2026-03-12T15:47:50.53 NY |
XNYS |
3615:973013:20260312:0 |
85 |
99.59 |
2026-03-12T15:47:50.53 NY |
XNYS |
3615:973014:20260312:0 |
10 |
99.59 |
2026-03-12T15:47:50.57 NY |
XNYS |
3615:973019:20260312:0 |
5 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973027:20260312:0 |
100 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973028:20260312:0 |
100 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973029:20260312:0 |
150 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973030:20260312:0 |
100 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973031:20260312:0 |
100 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973032:20260312:0 |
5 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973033:20260312:0 |
19 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973034:20260312:0 |
81 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973035:20260312:0 |
19 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973036:20260312:0 |
26 |
99.59 |
2026-03-12T15:47:50.84 NY |
XNYS |
3615:973037:20260312:0 |
100 |
99.58 |
2026-03-12T15:48:24.45 NY |
IEXG |
3615:976247:20260312:0 |
100 |
99.58 |
2026-03-12T15:48:24.45 NY |
XNYS |
3615:976251:20260312:0 |
75 |
99.58 |
2026-03-12T15:48:24.45 NY |
XNYS |
3615:976253:20260312:0 |
25 |
99.58 |
2026-03-12T15:48:24.45 NY |
XNYS |
3615:976254:20260312:0 |
95 |
99.58 |
2026-03-12T15:48:24.45 NY |
XNYS |
3615:976255:20260312:0 |
100 |
99.58 |
2026-03-12T15:48:24.77 NY |
XNYS |
3615:976297:20260312:0 |
5 |
99.58 |
2026-03-12T15:48:24.77 NY |
XNYS |
3615:976298:20260312:0 |
500 |
99.58 |
2026-03-12T15:48:24.77 NY |
XNYS |
3615:976299:20260312:0 |
100 |
99.6 |
2026-03-12T15:48:59.31 NY |
IEXG |
3615:979566:20260312:0 |
100 |
99.6 |
2026-03-12T15:49:03.00 NY |
XNYS |
3615:979976:20260312:0 |
100 |
99.6 |
2026-03-12T15:49:03.00 NY |
XNYS |
3615:979978:20260312:0 |
7 |
99.6 |
2026-03-12T15:49:03.00 NY |
XNYS |
3615:979979:20260312:0 |
93 |
99.6 |
2026-03-12T15:49:03.00 NY |
XNYS |
3615:979980:20260312:0 |
7 |
99.6 |
2026-03-12T15:49:03.00 NY |
XNYS |
3615:979981:20260312:0 |
45 |
99.6 |
2026-03-12T15:49:03.00 NY |
XNYS |
3615:979982:20260312:0 |
10 |
99.6 |
2026-03-12T15:49:03.10 NY |
XNYS |
3615:979999:20260312:0 |
100 |
99.61 |
2026-03-12T15:49:06.35 NY |
XNYS |
3615:980194:20260312:0 |
50 |
99.61 |
2026-03-12T15:49:06.35 NY |
XNYS |
3615:980196:20260312:0 |
100 |
99.61 |
2026-03-12T15:49:06.44 NY |
XNYS |
3615:980209:20260312:0 |
100 |
99.61 |
2026-03-12T15:49:06.44 NY |
XNYS |
3615:980210:20260312:0 |
50 |
99.61 |
2026-03-12T15:49:06.44 NY |
XNYS |
3615:980211:20260312:0 |
50 |
99.61 |
2026-03-12T15:49:06.44 NY |
XNYS |
3615:980214:20260312:0 |
88 |
99.61 |
2026-03-12T15:49:06.44 NY |
XNYS |
3615:980217:20260312:0 |
100 |
99.57 |
2026-03-12T15:49:34.72 NY |
XNYS |
3615:982791:20260312:0 |
67 |
99.57 |
2026-03-12T15:49:34.73 NY |
XNYS |
3615:982794:20260312:0 |
100 |
99.58 |
2026-03-12T15:49:39.76 NY |
XNYS |
3615:983118:20260312:0 |
100 |
99.58 |
2026-03-12T15:49:39.76 NY |
XNYS |
3615:983120:20260312:0 |
100 |
99.58 |
2026-03-12T15:49:39.76 NY |
XNYS |
3615:983121:20260312:0 |
100 |
99.58 |
2026-03-12T15:49:39.76 NY |
XNYS |
3615:983122:20260312:0 |
100 |
99.58 |
2026-03-12T15:49:39.76 NY |
XNYS |
3615:983123:20260312:0 |
100 |
99.58 |
2026-03-12T15:49:39.76 NY |
XNYS |
3615:983125:20260312:0 |
100 |
99.58 |
2026-03-12T15:49:39.76 NY |
XNYS |
3615:983126:20260312:0 |
33 |
99.58 |
2026-03-12T15:49:39.76 NY |
XNYS |
3615:983127:20260312:0 |
110 |
99.54 |
2026-03-12T15:49:50.01 NY |
IEXG |
3615:984096:20260312:0 |
160 |
99.54 |
2026-03-12T15:49:50.02 NY |
XNYS |
3615:984114:20260312:0 |
100 |
99.54 |
2026-03-12T15:49:50.02 NY |
XNYS |
3615:984116:20260312:0 |
60 |
99.54 |
2026-03-12T15:49:50.02 NY |
XNYS |
3615:984118:20260312:0 |
40 |
99.54 |
2026-03-12T15:49:50.02 NY |
XNYS |
3615:984119:20260312:0 |
100 |
99.54 |
2026-03-12T15:49:50.02 NY |
XNYS |
3615:984126:20260312:0 |
42 |
99.54 |
2026-03-12T15:49:50.05 NY |
XNYS |
3615:984144:20260312:0 |
58 |
99.54 |
2026-03-12T15:49:50.05 NY |
XNYS |
3615:984145:20260312:0 |
100 |
99.54 |
2026-03-12T15:49:50.05 NY |
XNYS |
3615:984146:20260312:0 |
10 |
99.54 |
2026-03-12T15:49:50.25 NY |
XNYS |
3615:984158:20260312:0 |
10 |
99.54 |
2026-03-12T15:49:50.79 NY |
XNYS |
3615:984228:20260312:0 |
10 |
99.54 |
2026-03-12T15:49:54.00 NY |
XNYS |
3615:984434:20260312:0 |
9 |
99.54 |
2026-03-12T15:49:54.01 NY |
XNYS |
3615:984435:20260312:0 |
Contacts
CRH plc
